Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.25 | 31.77 | 29.25 | 31.51 | 148,800 | +2.49(+8.58%) |
Apr 29, 2021 | 27.25 | 30.00 | 27.25 | 29.02 | 144,811 | +2.10(+7.80%) |
Apr 28, 2021 | 26.23 | 26.92 | 26.07 | 26.92 | 39,343 | +0.50(+1.89%) |
Apr 27, 2021 | 26.48 | 26.98 | 26.29 | 26.42 | 40,370 | -0.23(-0.86%) |
Apr 26, 2021 | 26.78 | 27.00 | 26.25 | 26.65 | 42,765 | -0.21(-0.78%) |
Apr 23, 2021 | 27.47 | 27.50 | 26.23 | 26.86 | 53,300 | -0.27(-1.00%) |
Apr 22, 2021 | 25.95 | 27.66 | 25.89 | 27.13 | 101,194 | +1.63(+6.39%) |
Apr 21, 2021 | 22.52 | 25.57 | 22.34 | 25.50 | 110,761 | +2.80(+12.33%) |
Apr 20, 2021 | 23.91 | 24.09 | 22.38 | 22.70 | 68,662 | -1.46(-6.04%) |
Apr 19, 2021 | 24.79 | 25.46 | 23.82 | 24.16 | 32,313 | -0.87(-3.48%) |
Apr 16, 2021 | 26.02 | 26.02 | 24.21 | 25.03 | 80,200 | -0.49(-1.92%) |
Apr 15, 2021 | 26.55 | 27.03 | 25.16 | 25.52 | 51,539 | -0.78(-2.97%) |
Apr 14, 2021 | 26.65 | 27.30 | 26.09 | 26.30 | 30,422 | -0.45(-1.68%) |
Apr 13, 2021 | 27.36 | 27.50 | 26.56 | 26.75 | 35,923 | -0.68(-2.48%) |
Apr 12, 2021 | 27.73 | 28.88 | 27.20 | 27.43 | 20,623 | -0.46(-1.65%) |
Apr 09, 2021 | 27.80 | 28.61 | 27.30 | 27.89 | 27,700 | -0.15(-0.53%) |
Apr 08, 2021 | 27.84 | 28.15 | 26.50 | 28.04 | 35,877 | +0.15(+0.54%) |
Apr 07, 2021 | 28.11 | 28.11 | 27.08 | 27.89 | 33,741 | -0.11(-0.39%) |
Apr 06, 2021 | 28.68 | 29.16 | 27.39 | 28.00 | 23,388 | -0.69(-2.41%) |
Apr 05, 2021 | 28.76 | 28.76 | 28.13 | 28.69 | 30,069 | +0.03(+0.10%) |
Apr 01, 2021 | 28.66 | 28.92 | 28.21 | 28.66 | 33,400 | +0.23(+0.81%) |
Mar 31, 2021 | 27.82 | 28.52 | 27.63 | 28.43 | 33,680 | +0.59(+2.12%) |
Mar 30, 2021 | 26.80 | 27.84 | 26.10 | 27.84 | 30,089 | +0.85(+3.15%) |
Mar 29, 2021 | 26.75 | 27.67 | 25.99 | 26.99 | 108,263 | +0.04(+0.15%) |
Mar 26, 2021 | 27.00 | 27.29 | 26.09 | 26.95 | 31,100 | +0.08(+0.30%) |
Mar 25, 2021 | 25.99 | 27.08 | 25.45 | 26.87 | 26,028 | +0.69(+2.64%) |
Mar 24, 2021 | 26.94 | 27.27 | 25.84 | 26.18 | 53,771 | -0.77(-2.86%) |
Mar 23, 2021 | 28.15 | 28.17 | 26.57 | 26.95 | 59,021 | -1.24(-4.40%) |
Mar 22, 2021 | 28.54 | 28.80 | 27.59 | 28.19 | 37,063 | -0.41(-1.43%) |
Mar 19, 2021 | 27.62 | 29.06 | 27.16 | 28.60 | 46,800 | +0.73(+2.62%) |
Mar 18, 2021 | 28.78 | 29.50 | 27.76 | 27.87 | 75,968 | -0.94(-3.26%) |
Mar 17, 2021 | 28.91 | 29.40 | 28.20 | 28.81 | 25,666 | +0.06(+0.21%) |
Mar 16, 2021 | 30.69 | 30.69 | 28.39 | 28.75 | 46,547 | -1.92(-6.26%) |
Mar 15, 2021 | 28.20 | 31.00 | 27.77 | 30.67 | 121,546 | +2.46(+8.72%) |
Mar 12, 2021 | 27.83 | 28.32 | 27.06 | 28.21 | 46,800 | +0.69(+2.51%) |
Mar 11, 2021 | 27.55 | 27.70 | 26.89 | 27.52 | 27,829 | +0.35(+1.29%) |
Mar 10, 2021 | 27.49 | 28.42 | 27.17 | 27.17 | 24,353 | -0.31(-1.13%) |
Mar 09, 2021 | 27.27 | 27.88 | 26.72 | 27.48 | 43,133 | +0.21(+0.77%) |
Mar 08, 2021 | 28.33 | 28.33 | 27.04 | 27.27 | 51,736 | -0.65(-2.33%) |
Mar 05, 2021 | 28.05 | 29.19 | 26.48 | 27.92 | 140,300 | +1.32(+4.96%) |
Mar 04, 2021 | 29.22 | 29.23 | 25.23 | 26.60 | 168,628 | -2.73(-9.31%) |
Mar 03, 2021 | 28.55 | 29.89 | 28.55 | 29.33 | 84,620 | +0.83(+2.91%) |
Mar 02, 2021 | 28.02 | 28.69 | 27.70 | 28.50 | 54,645 | +0.50(+1.79%) |
Mar 01, 2021 | 28.32 | 28.79 | 27.64 | 28.00 | 52,795 | +0.03(+0.11%) |
Feb 26, 2021 | 29.31 | 29.31 | 27.73 | 27.97 | 79,400 | -1.29(-4.41%) |
Feb 25, 2021 | 29.37 | 30.30 | 29.03 | 29.26 | 63,715 | -0.34(-1.15%) |
Feb 24, 2021 | 28.57 | 29.84 | 27.74 | 29.60 | 71,226 | +0.80(+2.78%) |
Feb 23, 2021 | 28.83 | 29.45 | 27.62 | 28.80 | 89,132 | -0.98(-3.29%) |
Feb 22, 2021 | 29.26 | 30.94 | 28.71 | 29.78 | 138,184 | +0.43(+1.47%) |
Feb 19, 2021 | 28.52 | 29.38 | 27.44 | 29.35 | 117,000 | +1.26(+4.49%) |
Feb 18, 2021 | 28.34 | 28.50 | 27.78 | 28.09 | 66,477 | -0.43(-1.51%) |
Feb 17, 2021 | 28.73 | 29.19 | 28.41 | 28.52 | 35,418 | -0.46(-1.59%) |
Feb 16, 2021 | 28.05 | 29.45 | 28.05 | 28.98 | 93,388 | +1.00(+3.57%) |
Feb 12, 2021 | 28.00 | 28.42 | 27.54 | 27.98 | 44,500 | -0.30(-1.06%) |
Feb 11, 2021 | 29.11 | 29.97 | 27.86 | 28.28 | 81,212 | -1.32(-4.46%) |
Feb 10, 2021 | 29.00 | 29.93 | 27.22 | 29.60 | 218,823 | +2.14(+7.79%) |
Feb 09, 2021 | 28.36 | 28.36 | 27.15 | 27.46 | 69,797 | -1.04(-3.65%) |
Feb 08, 2021 | 27.14 | 28.84 | 27.14 | 28.50 | 84,810 | +1.36(+5.01%) |
Feb 05, 2021 | 26.69 | 27.23 | 26.10 | 27.14 | 54,000 | +0.45(+1.69%) |
Feb 04, 2021 | 25.25 | 26.83 | 25.25 | 26.69 | 76,759 | +1.48(+5.87%) |
Feb 03, 2021 | 24.81 | 25.90 | 24.45 | 25.21 | 64,237 | +0.45(+1.82%) |
Feb 02, 2021 | 25.04 | 25.44 | 24.44 | 24.76 | 49,193 | -0.30(-1.20%) |