Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.16 | 30.00 | 28.84 | 29.02 | 297,100 | -0.34(-1.17%) |
Apr 29, 2021 | 29.95 | 30.01 | 28.77 | 29.36 | 192,407 | -0.33(-1.09%) |
Apr 28, 2021 | 29.92 | 30.26 | 29.13 | 29.69 | 233,529 | -0.28(-0.93%) |
Apr 27, 2021 | 29.45 | 30.13 | 29.41 | 29.97 | 480,937 | +0.78(+2.67%) |
Apr 26, 2021 | 28.56 | 29.55 | 28.29 | 29.19 | 187,488 | +0.47(+1.64%) |
Apr 23, 2021 | 29.13 | 29.44 | 28.55 | 28.72 | 257,100 | -0.28(-0.97%) |
Apr 22, 2021 | 28.75 | 29.14 | 28.34 | 29.00 | 194,449 | +0.51(+1.79%) |
Apr 21, 2021 | 28.72 | 29.17 | 27.29 | 28.49 | 257,317 | -0.19(-0.66%) |
Apr 20, 2021 | 29.71 | 30.11 | 27.94 | 28.68 | 263,583 | -1.27(-4.24%) |
Apr 19, 2021 | 30.51 | 30.97 | 29.73 | 29.95 | 191,749 | -0.74(-2.41%) |
Apr 16, 2021 | 29.83 | 31.67 | 29.65 | 30.69 | 508,800 | +1.15(+3.89%) |
Apr 15, 2021 | 29.50 | 29.60 | 29.25 | 29.54 | 200,103 | +0.18(+0.61%) |
Apr 14, 2021 | 29.29 | 29.50 | 28.69 | 29.36 | 267,864 | +0.03(+0.10%) |
Apr 13, 2021 | 29.50 | 29.55 | 29.14 | 29.33 | 215,055 | -0.07(-0.24%) |
Apr 12, 2021 | 29.42 | 29.50 | 29.00 | 29.40 | 134,707 | +0.03(+0.10%) |
Apr 09, 2021 | 29.50 | 29.78 | 28.82 | 29.37 | 129,400 | -0.14(-0.47%) |
Apr 08, 2021 | 28.88 | 29.57 | 28.59 | 29.51 | 216,556 | +0.91(+3.18%) |
Apr 07, 2021 | 28.03 | 28.81 | 27.75 | 28.60 | 160,702 | +0.57(+2.03%) |
Apr 06, 2021 | 28.68 | 28.68 | 27.67 | 28.03 | 218,030 | +0.06(+0.21%) |
Apr 05, 2021 | 28.28 | 28.80 | 27.66 | 27.97 | 129,847 | -0.09(-0.32%) |
Apr 01, 2021 | 27.51 | 28.33 | 26.95 | 28.06 | 215,800 | +0.81(+2.97%) |
Mar 31, 2021 | 26.79 | 27.58 | 26.59 | 27.25 | 274,450 | +0.61(+2.29%) |
Mar 30, 2021 | 26.83 | 27.11 | 26.30 | 26.64 | 158,352 | -0.40(-1.48%) |
Mar 29, 2021 | 26.93 | 27.62 | 26.17 | 27.04 | 224,586 | +0.18(+0.67%) |
Mar 26, 2021 | 26.01 | 26.91 | 25.76 | 26.86 | 330,100 | +0.99(+3.83%) |
Mar 25, 2021 | 26.33 | 26.47 | 25.74 | 25.87 | 214,269 | -0.70(-2.63%) |
Mar 24, 2021 | 27.10 | 27.46 | 25.79 | 26.57 | 259,384 | -0.21(-0.78%) |
Mar 23, 2021 | 26.45 | 27.21 | 25.95 | 26.78 | 294,930 | +0.04(+0.15%) |
Mar 22, 2021 | 26.92 | 27.43 | 25.95 | 26.74 | 241,683 | -0.44(-1.62%) |
Mar 19, 2021 | 27.50 | 28.23 | 26.88 | 27.18 | 546,500 | -0.34(-1.24%) |
Mar 18, 2021 | 27.50 | 27.92 | 27.23 | 27.52 | 232,199 | -0.30(-1.08%) |
Mar 17, 2021 | 27.49 | 28.02 | 27.07 | 27.82 | 173,215 | +0.32(+1.16%) |
Mar 16, 2021 | 27.76 | 27.76 | 27.12 | 27.50 | 296,596 | -0.17(-0.61%) |
Mar 15, 2021 | 27.88 | 28.10 | 27.49 | 27.67 | 241,245 | -0.21(-0.75%) |
Mar 12, 2021 | 26.25 | 28.28 | 25.75 | 27.88 | 678,400 | -0.23(-0.82%) |
Mar 11, 2021 | 27.46 | 28.28 | 27.14 | 28.11 | 279,438 | +0.64(+2.33%) |
Mar 10, 2021 | 27.50 | 27.93 | 27.39 | 27.47 | 175,664 | +0.06(+0.22%) |
Mar 09, 2021 | 26.53 | 27.80 | 26.52 | 27.41 | 224,537 | +1.15(+4.38%) |
Mar 08, 2021 | 26.45 | 27.02 | 26.21 | 26.26 | 280,606 | -0.19(-0.72%) |
Mar 05, 2021 | 26.98 | 27.82 | 25.80 | 26.45 | 359,300 | +0.04(+0.15%) |
Mar 04, 2021 | 26.45 | 27.07 | 26.16 | 26.41 | 205,481 | -0.17(-0.64%) |
Mar 03, 2021 | 27.06 | 28.03 | 26.53 | 26.58 | 194,035 | -0.58(-2.14%) |
Mar 02, 2021 | 27.45 | 27.60 | 26.68 | 27.16 | 155,692 | -0.27(-0.98%) |
Mar 01, 2021 | 26.91 | 28.13 | 25.53 | 27.43 | 196,779 | +0.90(+3.39%) |
Feb 26, 2021 | 26.86 | 27.76 | 26.10 | 26.53 | 297,300 | -0.08(-0.30%) |
Feb 25, 2021 | 29.27 | 30.10 | 26.33 | 26.61 | 669,161 | -2.71(-9.24%) |
Feb 24, 2021 | 28.83 | 30.39 | 27.37 | 29.32 | 639,944 | +0.20(+0.69%) |
Feb 23, 2021 | 27.83 | 29.38 | 27.73 | 29.12 | 521,903 | +0.73(+2.57%) |
Feb 22, 2021 | 27.99 | 28.50 | 27.85 | 28.39 | 170,489 | +0.12(+0.42%) |
Feb 19, 2021 | 27.93 | 28.54 | 27.70 | 28.27 | 212,800 | +0.31(+1.11%) |
Feb 18, 2021 | 28.34 | 29.11 | 27.91 | 27.96 | 115,701 | -0.58(-2.03%) |
Feb 17, 2021 | 27.78 | 28.56 | 27.59 | 28.54 | 145,698 | +0.54(+1.93%) |
Feb 16, 2021 | 28.91 | 29.00 | 27.78 | 28.00 | 171,780 | -0.67(-2.34%) |
Feb 12, 2021 | 28.52 | 28.74 | 27.95 | 28.67 | 196,900 | +0.13(+0.46%) |
Feb 11, 2021 | 28.44 | 28.77 | 27.86 | 28.54 | 255,161 | +0.38(+1.35%) |
Feb 10, 2021 | 27.82 | 28.72 | 27.64 | 28.16 | 221,617 | +0.44(+1.59%) |
Feb 09, 2021 | 27.12 | 28.02 | 27.02 | 27.72 | 197,868 | +0.38(+1.39%) |
Feb 08, 2021 | 27.54 | 27.73 | 26.77 | 27.34 | 273,720 | -0.03(-0.11%) |
Feb 05, 2021 | 25.94 | 27.66 | 25.88 | 27.37 | 432,800 | +1.66(+6.46%) |
Feb 04, 2021 | 26.26 | 26.26 | 25.43 | 25.71 | 636,425 | -0.26(-1.00%) |
Feb 03, 2021 | 25.98 | 26.55 | 25.37 | 25.97 | 372,751 | +0.03(+0.12%) |
Feb 02, 2021 | 24.77 | 25.99 | 23.79 | 25.94 | 425,194 | +2.34(+9.92%) |