Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.34 | 23.86 | 22.70 | 22.90 | 948,900 | -0.67(-2.84%) |
Apr 29, 2021 | 23.34 | 23.65 | 22.56 | 23.57 | 1,275,375 | +0.58(+2.52%) |
Apr 28, 2021 | 25.20 | 25.57 | 22.80 | 22.99 | 2,672,712 | -3.66(-13.73%) |
Apr 27, 2021 | 26.17 | 27.08 | 25.87 | 26.65 | 541,084 | +0.29(+1.10%) |
Apr 26, 2021 | 25.87 | 26.43 | 25.85 | 26.36 | 521,393 | +0.71(+2.77%) |
Apr 23, 2021 | 24.98 | 25.84 | 24.91 | 25.65 | 344,100 | +1.21(+4.95%) |
Apr 22, 2021 | 24.43 | 24.93 | 24.18 | 24.44 | 307,180 | +0.31(+1.28%) |
Apr 21, 2021 | 23.22 | 24.17 | 23.01 | 24.13 | 407,739 | +0.62(+2.64%) |
Apr 20, 2021 | 24.66 | 24.79 | 23.47 | 23.51 | 628,937 | -1.77(-7.00%) |
Apr 19, 2021 | 26.07 | 26.11 | 24.92 | 25.28 | 279,996 | -0.50(-1.94%) |
Apr 16, 2021 | 25.82 | 26.31 | 25.61 | 25.78 | 338,400 | -0.13(-0.50%) |
Apr 15, 2021 | 26.36 | 26.61 | 25.41 | 25.91 | 579,811 | +0.09(+0.35%) |
Apr 14, 2021 | 26.33 | 26.72 | 25.58 | 25.82 | 608,474 | +0.42(+1.65%) |
Apr 13, 2021 | 25.50 | 25.59 | 24.76 | 25.40 | 642,183 | +1.53(+6.41%) |
Apr 12, 2021 | 24.80 | 24.91 | 23.80 | 23.87 | 373,299 | -0.88(-3.56%) |
Apr 09, 2021 | 24.81 | 24.89 | 24.02 | 24.75 | 544,600 | +0.30(+1.23%) |
Apr 08, 2021 | 24.19 | 24.66 | 23.87 | 24.45 | 396,549 | +0.47(+1.96%) |
Apr 07, 2021 | 24.55 | 24.81 | 23.77 | 23.98 | 330,030 | -0.47(-1.92%) |
Apr 06, 2021 | 25.13 | 25.13 | 24.39 | 24.45 | 287,178 | -0.77(-3.05%) |
Apr 05, 2021 | 24.70 | 25.25 | 24.65 | 25.22 | 294,041 | +0.86(+3.53%) |
Apr 01, 2021 | 24.77 | 25.00 | 23.81 | 24.36 | 326,600 | -0.12(-0.49%) |
Mar 31, 2021 | 24.14 | 24.68 | 24.13 | 24.48 | 418,735 | +0.60(+2.51%) |
Mar 30, 2021 | 23.14 | 24.06 | 23.09 | 23.88 | 382,528 | +1.10(+4.83%) |
Mar 29, 2021 | 23.50 | 23.87 | 22.70 | 22.78 | 529,361 | -0.73(-3.11%) |
Mar 26, 2021 | 24.39 | 24.47 | 23.00 | 23.51 | 495,000 | -0.75(-3.09%) |
Mar 25, 2021 | 23.41 | 24.41 | 23.25 | 24.26 | 389,643 | +0.76(+3.23%) |
Mar 24, 2021 | 24.13 | 24.51 | 23.45 | 23.50 | 619,866 | -0.17(-0.72%) |
Mar 23, 2021 | 24.59 | 24.77 | 23.48 | 23.67 | 598,429 | -1.23(-4.94%) |
Mar 22, 2021 | 25.70 | 25.73 | 24.90 | 24.90 | 438,224 | -1.16(-4.45%) |
Mar 19, 2021 | 26.51 | 26.88 | 26.03 | 26.06 | 1,043,600 | -0.39(-1.47%) |
Mar 18, 2021 | 27.28 | 27.54 | 26.30 | 26.45 | 431,689 | -1.24(-4.48%) |
Mar 17, 2021 | 27.13 | 27.74 | 26.70 | 27.69 | 381,992 | -0.19(-0.68%) |
Mar 16, 2021 | 28.16 | 28.24 | 27.40 | 27.88 | 372,587 | -0.41(-1.45%) |
Mar 15, 2021 | 28.41 | 28.44 | 27.43 | 28.29 | 547,140 | -0.42(-1.46%) |
Mar 12, 2021 | 28.50 | 28.98 | 28.33 | 28.71 | 336,400 | -0.19(-0.66%) |
Mar 11, 2021 | 28.00 | 28.97 | 27.89 | 28.90 | 425,408 | +1.01(+3.62%) |
Mar 10, 2021 | 27.09 | 28.14 | 27.06 | 27.89 | 608,577 | +0.90(+3.33%) |
Mar 09, 2021 | 26.50 | 27.49 | 26.05 | 26.99 | 558,783 | +0.90(+3.45%) |
Mar 08, 2021 | 26.12 | 26.94 | 25.94 | 26.09 | 484,372 | -0.23(-0.87%) |
Mar 05, 2021 | 25.88 | 26.48 | 24.55 | 26.32 | 778,600 | +0.51(+1.98%) |
Mar 04, 2021 | 26.68 | 26.74 | 24.83 | 25.81 | 669,358 | -1.10(-4.09%) |
Mar 03, 2021 | 27.55 | 27.99 | 26.77 | 26.91 | 550,267 | -0.68(-2.46%) |
Mar 02, 2021 | 28.00 | 28.32 | 27.55 | 27.59 | 506,427 | -0.64(-2.27%) |
Mar 01, 2021 | 27.90 | 28.54 | 27.70 | 28.23 | 372,474 | +0.75(+2.73%) |
Feb 26, 2021 | 27.35 | 27.90 | 26.74 | 27.48 | 483,900 | +0.17(+0.62%) |
Feb 25, 2021 | 27.93 | 27.97 | 26.92 | 27.31 | 641,203 | -0.59(-2.11%) |
Feb 24, 2021 | 27.21 | 28.00 | 27.01 | 27.90 | 388,557 | +0.39(+1.42%) |
Feb 23, 2021 | 27.28 | 27.62 | 26.00 | 27.51 | 584,811 | -0.95(-3.34%) |
Feb 22, 2021 | 28.20 | 29.09 | 28.07 | 28.46 | 545,912 | -0.18(-0.63%) |
Feb 19, 2021 | 27.53 | 28.80 | 27.53 | 28.64 | 636,100 | +1.20(+4.37%) |
Feb 18, 2021 | 28.36 | 28.41 | 26.84 | 27.44 | 617,888 | -1.63(-5.61%) |
Feb 17, 2021 | 30.23 | 30.23 | 28.81 | 29.07 | 430,185 | -1.43(-4.69%) |
Feb 16, 2021 | 29.53 | 30.57 | 29.53 | 30.50 | 521,126 | +0.77(+2.59%) |
Feb 12, 2021 | 29.87 | 30.43 | 29.31 | 29.73 | 799,700 | -0.29(-0.97%) |
Feb 11, 2021 | 29.88 | 30.71 | 29.18 | 30.02 | 869,091 | -0.10(-0.33%) |
Feb 10, 2021 | 28.57 | 30.28 | 28.41 | 30.12 | 1,213,516 | +1.72(+6.06%) |
Feb 09, 2021 | 28.81 | 29.06 | 28.23 | 28.40 | 798,769 | -0.60(-2.07%) |
Feb 08, 2021 | 28.57 | 29.46 | 28.07 | 29.00 | 1,334,707 | +0.33(+1.15%) |
Feb 05, 2021 | 28.04 | 28.79 | 27.79 | 28.67 | 911,900 | +0.74(+2.65%) |
Feb 04, 2021 | 29.37 | 29.50 | 27.48 | 27.93 | 735,329 | -0.87(-3.02%) |
Feb 03, 2021 | 28.67 | 29.54 | 28.23 | 28.80 | 1,489,040 | +1.80(+6.67%) |
Feb 02, 2021 | 26.88 | 27.31 | 26.42 | 27.00 | 970,624 | -0.10(-0.37%) |