Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.08 | 26.66 | 25.71 | 26.39 | 155,950 | +0.16(+0.61%) |
Apr 29, 2021 | 26.90 | 26.99 | 25.77 | 26.23 | 112,473 | -0.44(-1.64%) |
Apr 28, 2021 | 26.72 | 27.21 | 26.10 | 26.67 | 124,952 | -0.11(-0.41%) |
Apr 27, 2021 | 26.47 | 27.54 | 26.05 | 26.78 | 217,150 | +0.44(+1.66%) |
Apr 26, 2021 | 26.33 | 26.60 | 25.79 | 26.34 | 180,867 | +0.24(+0.93%) |
Apr 23, 2021 | 26.13 | 26.39 | 25.62 | 26.10 | 85,344 | +0.36(+1.41%) |
Apr 22, 2021 | 26.44 | 26.67 | 25.60 | 25.74 | 115,543 | -0.60(-2.27%) |
Apr 21, 2021 | 25.29 | 26.41 | 25.29 | 26.33 | 155,353 | +1.04(+4.13%) |
Apr 20, 2021 | 25.58 | 25.81 | 24.86 | 25.29 | 148,530 | -0.44(-1.70%) |
Apr 19, 2021 | 25.99 | 26.09 | 24.94 | 25.73 | 267,636 | -0.34(-1.29%) |
Apr 16, 2021 | 26.64 | 26.82 | 25.83 | 26.06 | 225,367 | -0.29(-1.12%) |
Apr 15, 2021 | 26.47 | 26.74 | 25.95 | 26.36 | 152,834 | -0.23(-0.85%) |
Apr 14, 2021 | 26.41 | 27.32 | 26.33 | 26.58 | 247,080 | +0.33(+1.25%) |
Apr 13, 2021 | 25.89 | 27.00 | 24.12 | 26.26 | 521,316 | +0.59(+2.29%) |
Apr 12, 2021 | 24.06 | 25.90 | 24.06 | 25.67 | 246,936 | +1.61(+6.68%) |
Apr 09, 2021 | 24.30 | 24.39 | 23.98 | 24.06 | 137,288 | -0.24(-1.00%) |
Apr 08, 2021 | 23.70 | 24.39 | 23.00 | 24.30 | 157,319 | +0.66(+2.77%) |
Apr 07, 2021 | 24.02 | 24.21 | 23.00 | 23.65 | 191,295 | -0.34(-1.40%) |
Apr 06, 2021 | 24.00 | 24.66 | 23.79 | 23.99 | 175,604 | -0.20(-0.83%) |
Apr 05, 2021 | 23.63 | 24.20 | 23.18 | 24.19 | 192,718 | +0.88(+3.76%) |
Apr 01, 2021 | 23.81 | 24.21 | 22.67 | 23.31 | 184,803 | -0.46(-1.93%) |
Mar 31, 2021 | 23.52 | 24.50 | 23.52 | 23.77 | 297,337 | +0.34(+1.46%) |
Mar 30, 2021 | 23.20 | 23.83 | 22.59 | 23.43 | 238,834 | +0.35(+1.52%) |
Mar 29, 2021 | 23.49 | 24.88 | 23.08 | 23.08 | 364,620 | -0.41(-1.74%) |
Mar 26, 2021 | 21.85 | 23.81 | 21.49 | 23.49 | 639,990 | +2.19(+10.28%) |
Mar 25, 2021 | 19.17 | 21.91 | 18.39 | 21.30 | 1,066,285 | +3.34(+18.61%) |
Mar 24, 2021 | 18.66 | 19.07 | 17.94 | 17.95 | 134,684 | -0.64(-3.42%) |
Mar 23, 2021 | 19.37 | 19.49 | 18.56 | 18.59 | 102,518 | -0.98(-5.00%) |
Mar 22, 2021 | 20.18 | 20.48 | 19.43 | 19.57 | 104,436 | -0.63(-3.14%) |
Mar 19, 2021 | 20.53 | 21.27 | 19.83 | 20.20 | 287,259 | -0.35(-1.71%) |
Mar 18, 2021 | 20.56 | 21.32 | 20.04 | 20.55 | 118,119 | +0.03(+0.12%) |
Mar 17, 2021 | 20.85 | 21.16 | 20.41 | 20.53 | 275,498 | -0.38(-1.80%) |
Mar 16, 2021 | 21.17 | 21.38 | 20.30 | 20.90 | 133,331 | -0.51(-2.38%) |
Mar 15, 2021 | 21.06 | 21.54 | 20.60 | 21.41 | 70,155 | +0.32(+1.51%) |
Mar 12, 2021 | 21.09 | 21.30 | 20.79 | 21.10 | 88,930 | +0.01(+0.04%) |
Mar 11, 2021 | 21.35 | 21.35 | 20.62 | 21.09 | 169,836 | -0.01(-0.04%) |
Mar 10, 2021 | 21.00 | 21.91 | 20.88 | 21.10 | 214,815 | +0.15(+0.72%) |
Mar 09, 2021 | 21.13 | 21.14 | 20.36 | 20.95 | 238,742 | -0.03(-0.16%) |
Mar 08, 2021 | 20.06 | 21.38 | 20.06 | 20.98 | 198,465 | +0.93(+4.62%) |
Mar 05, 2021 | 19.93 | 20.20 | 19.35 | 20.05 | 231,124 | +0.49(+2.52%) |
Mar 04, 2021 | 19.67 | 19.74 | 18.68 | 19.56 | 300,984 | -0.11(-0.55%) |
Mar 03, 2021 | 19.21 | 19.96 | 19.03 | 19.67 | 153,227 | +0.63(+3.34%) |
Mar 02, 2021 | 19.64 | 19.67 | 18.97 | 19.03 | 130,906 | -0.69(-3.47%) |
Mar 01, 2021 | 19.47 | 19.80 | 19.15 | 19.72 | 136,008 | +0.67(+3.51%) |
Feb 26, 2021 | 18.71 | 19.36 | 18.58 | 19.05 | 218,197 | +0.32(+1.70%) |
Feb 25, 2021 | 18.71 | 19.01 | 18.20 | 18.73 | 236,400 | +0.08(+0.45%) |
Feb 24, 2021 | 18.18 | 18.93 | 18.18 | 18.65 | 169,253 | +0.39(+2.15%) |
Feb 23, 2021 | 17.80 | 18.29 | 17.11 | 18.26 | 191,289 | +0.19(+1.06%) |
Feb 22, 2021 | 17.88 | 18.38 | 17.74 | 18.06 | 131,852 | +0.18(+0.98%) |
Feb 19, 2021 | 17.65 | 17.95 | 17.24 | 17.89 | 100,421 | +0.32(+1.81%) |
Feb 18, 2021 | 17.94 | 17.94 | 17.19 | 17.57 | 110,038 | -0.53(-2.91%) |
Feb 17, 2021 | 18.25 | 18.44 | 17.94 | 18.10 | 129,775 | -0.27(-1.46%) |
Feb 16, 2021 | 18.73 | 18.85 | 18.01 | 18.36 | 124,513 | -0.23(-1.26%) |
Feb 12, 2021 | 19.07 | 19.07 | 18.35 | 18.60 | 148,178 | -0.59(-3.09%) |
Feb 11, 2021 | 20.06 | 20.18 | 19.00 | 19.19 | 130,633 | -0.79(-3.97%) |
Feb 10, 2021 | 20.09 | 20.10 | 19.25 | 19.98 | 134,348 | +0.07(+0.34%) |
Feb 09, 2021 | 20.29 | 20.29 | 19.53 | 19.92 | 153,019 | -0.41(-2.01%) |
Feb 08, 2021 | 20.06 | 20.39 | 19.53 | 20.33 | 269,626 | +0.48(+2.40%) |
Feb 05, 2021 | 19.40 | 19.88 | 19.17 | 19.85 | 243,811 | +0.77(+4.03%) |
Feb 04, 2021 | 18.22 | 19.19 | 18.22 | 19.08 | 141,555 | +0.97(+5.35%) |
Feb 03, 2021 | 18.08 | 18.33 | 17.86 | 18.11 | 124,556 | +0.06(+0.32%) |
Feb 02, 2021 | 18.24 | 18.31 | 17.67 | 18.05 | 169,432 | +0.00(+0.00%) |