Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.10 | 29.59 | 27.99 | 28.02 | 254,331 | -1.61(-5.44%) |
Apr 29, 2021 | 29.99 | 30.81 | 29.10 | 29.63 | 245,126 | +0.01(+0.03%) |
Apr 28, 2021 | 29.23 | 29.83 | 28.85 | 29.62 | 326,378 | +0.82(+2.83%) |
Apr 27, 2021 | 28.17 | 28.84 | 27.64 | 28.81 | 492,410 | +0.67(+2.37%) |
Apr 26, 2021 | 27.67 | 28.56 | 27.67 | 28.14 | 279,960 | +0.49(+1.76%) |
Apr 23, 2021 | 26.95 | 28.12 | 26.55 | 27.65 | 343,044 | +0.85(+3.19%) |
Apr 22, 2021 | 27.43 | 27.72 | 25.48 | 26.80 | 505,680 | -0.04(-0.15%) |
Apr 21, 2021 | 25.49 | 27.02 | 25.48 | 26.84 | 563,766 | +0.80(+3.05%) |
Apr 20, 2021 | 26.86 | 27.19 | 25.42 | 26.04 | 482,141 | -1.15(-4.24%) |
Apr 19, 2021 | 27.19 | 27.73 | 26.69 | 27.20 | 313,956 | -0.17(-0.62%) |
Apr 16, 2021 | 27.38 | 28.01 | 26.57 | 27.37 | 197,778 | +0.00(+0.00%) |
Apr 15, 2021 | 28.04 | 28.42 | 26.96 | 27.37 | 220,753 | -0.82(-2.89%) |
Apr 14, 2021 | 27.44 | 29.32 | 27.44 | 28.18 | 343,420 | +0.99(+3.66%) |
Apr 13, 2021 | 26.44 | 27.28 | 26.04 | 27.19 | 606,178 | +0.75(+2.82%) |
Apr 12, 2021 | 27.30 | 27.56 | 26.35 | 26.44 | 407,107 | -0.64(-2.35%) |
Apr 09, 2021 | 27.77 | 27.92 | 27.04 | 27.08 | 306,225 | -0.77(-2.75%) |
Apr 08, 2021 | 27.91 | 28.15 | 27.17 | 27.84 | 292,616 | -0.24(-0.85%) |
Apr 07, 2021 | 28.39 | 28.62 | 27.86 | 28.08 | 341,303 | -0.47(-1.64%) |
Apr 06, 2021 | 28.79 | 30.13 | 28.51 | 28.55 | 353,267 | +0.14(+0.49%) |
Apr 05, 2021 | 29.95 | 30.07 | 28.14 | 28.41 | 382,961 | -1.51(-5.05%) |
Apr 01, 2021 | 29.18 | 29.92 | 28.71 | 29.92 | 294,455 | +1.30(+4.55%) |
Mar 31, 2021 | 28.37 | 28.87 | 27.75 | 28.62 | 458,893 | +0.29(+1.02%) |
Mar 30, 2021 | 28.47 | 28.96 | 28.08 | 28.33 | 181,693 | -0.44(-1.52%) |
Mar 29, 2021 | 30.07 | 30.45 | 28.44 | 28.77 | 342,061 | -1.71(-5.61%) |
Mar 26, 2021 | 30.35 | 30.74 | 29.61 | 30.48 | 319,605 | +0.84(+2.82%) |
Mar 25, 2021 | 28.72 | 29.92 | 28.04 | 29.64 | 445,116 | +0.44(+1.50%) |
Mar 24, 2021 | 29.64 | 30.89 | 28.94 | 29.20 | 540,847 | +0.35(+1.21%) |
Mar 23, 2021 | 30.94 | 31.58 | 28.60 | 28.86 | 572,447 | -3.16(-9.87%) |
Mar 22, 2021 | 32.78 | 33.00 | 31.63 | 32.02 | 297,969 | -0.61(-1.86%) |
Mar 19, 2021 | 32.58 | 33.66 | 31.97 | 32.62 | 1,737,054 | +0.05(+0.15%) |
Mar 18, 2021 | 33.89 | 34.70 | 32.05 | 32.57 | 446,206 | -1.68(-4.90%) |
Mar 17, 2021 | 33.95 | 34.67 | 33.52 | 34.25 | 299,265 | -0.04(-0.12%) |
Mar 16, 2021 | 35.12 | 35.12 | 34.03 | 34.29 | 419,166 | -1.39(-3.90%) |
Mar 15, 2021 | 36.79 | 37.34 | 35.24 | 35.69 | 610,478 | -1.55(-4.16%) |
Mar 12, 2021 | 38.47 | 39.17 | 36.63 | 37.24 | 391,433 | -1.63(-4.19%) |
Mar 11, 2021 | 41.28 | 41.73 | 38.61 | 38.87 | 709,666 | -2.21(-5.37%) |
Mar 10, 2021 | 38.60 | 41.28 | 38.11 | 41.07 | 632,515 | +2.98(+7.83%) |
Mar 09, 2021 | 37.92 | 39.20 | 36.93 | 38.09 | 615,183 | +0.40(+1.05%) |
Mar 08, 2021 | 35.76 | 38.22 | 34.88 | 37.69 | 600,437 | +2.09(+5.86%) |
Mar 05, 2021 | 36.04 | 36.04 | 33.80 | 35.61 | 877,128 | +0.88(+2.55%) |
Mar 04, 2021 | 34.71 | 35.18 | 33.44 | 34.72 | 667,258 | +0.38(+1.10%) |
Mar 03, 2021 | 34.62 | 35.34 | 34.15 | 34.34 | 437,850 | -0.11(-0.32%) |
Mar 02, 2021 | 36.51 | 36.69 | 33.85 | 34.45 | 739,670 | -2.17(-5.92%) |
Mar 01, 2021 | 36.01 | 37.12 | 35.63 | 36.62 | 751,214 | +1.29(+3.66%) |
Feb 26, 2021 | 35.48 | 36.15 | 33.48 | 35.33 | 574,021 | -0.75(-2.07%) |
Feb 25, 2021 | 36.59 | 37.89 | 35.78 | 36.07 | 459,729 | -0.34(-0.93%) |
Feb 24, 2021 | 34.54 | 37.02 | 34.19 | 36.41 | 442,597 | +2.01(+5.84%) |
Feb 23, 2021 | 34.99 | 35.04 | 30.96 | 34.40 | 558,697 | -0.75(-2.12%) |
Feb 22, 2021 | 35.04 | 36.86 | 34.72 | 35.15 | 583,520 | +0.28(+0.80%) |
Feb 19, 2021 | 34.47 | 35.45 | 34.39 | 34.87 | 451,893 | +0.54(+1.56%) |
Feb 18, 2021 | 35.79 | 36.10 | 33.90 | 34.33 | 341,592 | -1.70(-4.72%) |
Feb 17, 2021 | 35.44 | 36.48 | 34.41 | 36.03 | 366,994 | +0.61(+1.71%) |
Feb 16, 2021 | 35.42 | 36.27 | 35.13 | 35.43 | 371,079 | +0.90(+2.62%) |
Feb 12, 2021 | 34.51 | 35.35 | 34.22 | 34.52 | 319,705 | -0.29(-0.83%) |
Feb 11, 2021 | 35.79 | 36.09 | 33.67 | 34.81 | 314,105 | -1.18(-3.29%) |
Feb 10, 2021 | 35.54 | 36.50 | 35.11 | 35.99 | 469,369 | +0.72(+2.03%) |
Feb 09, 2021 | 35.98 | 36.24 | 34.94 | 35.28 | 339,968 | -0.89(-2.47%) |
Feb 08, 2021 | 36.28 | 36.52 | 35.89 | 36.17 | 236,990 | +0.63(+1.76%) |
Feb 05, 2021 | 36.17 | 36.44 | 35.15 | 35.55 | 220,514 | +0.00(+0.00%) |
Feb 04, 2021 | 35.67 | 35.73 | 33.95 | 35.55 | 303,662 | -0.14(-0.39%) |
Feb 03, 2021 | 35.81 | 36.26 | 34.21 | 35.69 | 382,026 | +0.33(+0.93%) |
Feb 02, 2021 | 34.82 | 35.85 | 34.02 | 35.36 | 382,495 | +1.67(+4.96%) |