Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.72 | 31.03 | 30.60 | 31.03 | 2,000 | -0.42(-1.34%) |
Apr 29, 2021 | 32.00 | 32.00 | 31.00 | 31.45 | 7,839 | -0.25(-0.79%) |
Apr 28, 2021 | 30.64 | 31.91 | 30.64 | 31.70 | 3,348 | +1.09(+3.57%) |
Apr 27, 2021 | 30.50 | 30.89 | 30.16 | 30.61 | 5,226 | -0.08(-0.27%) |
Apr 26, 2021 | 29.54 | 30.87 | 29.54 | 30.69 | 5,917 | +0.73(+2.44%) |
Apr 23, 2021 | 30.87 | 30.87 | 29.05 | 29.96 | 3,400 | +0.13(+0.44%) |
Apr 22, 2021 | 29.27 | 29.83 | 28.96 | 29.83 | 4,437 | +0.99(+3.43%) |
Apr 21, 2021 | 29.35 | 29.38 | 28.50 | 28.84 | 4,093 | -0.07(-0.24%) |
Apr 20, 2021 | 28.45 | 30.45 | 28.39 | 28.91 | 17,038 | +0.73(+2.59%) |
Apr 19, 2021 | 29.65 | 29.93 | 27.55 | 28.18 | 13,666 | -1.47(-4.96%) |
Apr 16, 2021 | 29.18 | 30.29 | 29.10 | 29.65 | 5,200 | +0.56(+1.93%) |
Apr 15, 2021 | 30.51 | 31.67 | 28.85 | 29.09 | 13,316 | -1.06(-3.52%) |
Apr 14, 2021 | 29.70 | 31.23 | 29.65 | 30.15 | 17,261 | +0.40(+1.34%) |
Apr 13, 2021 | 30.72 | 31.85 | 29.69 | 29.75 | 19,330 | -0.75(-2.46%) |
Apr 12, 2021 | 27.50 | 30.50 | 27.16 | 30.50 | 25,786 | +2.95(+10.71%) |
Apr 09, 2021 | 28.16 | 28.85 | 27.39 | 27.55 | 18,300 | +0.46(+1.70%) |
Apr 08, 2021 | 25.70 | 27.40 | 25.70 | 27.09 | 10,678 | +1.22(+4.72%) |
Apr 07, 2021 | 26.37 | 26.82 | 24.85 | 25.87 | 17,266 | -0.48(-1.84%) |
Apr 06, 2021 | 25.00 | 26.36 | 25.00 | 26.36 | 10,314 | +0.80(+3.11%) |
Apr 05, 2021 | 24.14 | 27.53 | 24.14 | 25.56 | 28,172 | +1.81(+7.62%) |
Apr 01, 2021 | 23.67 | 25.10 | 23.65 | 23.75 | 9,800 | -0.14(-0.59%) |
Mar 31, 2021 | 26.35 | 26.50 | 23.63 | 23.89 | 15,192 | -2.46(-9.34%) |
Mar 30, 2021 | 27.00 | 27.00 | 26.25 | 26.35 | 5,156 | -0.95(-3.48%) |
Mar 29, 2021 | 27.36 | 27.36 | 26.00 | 27.30 | 7,570 | +0.00(+0.00%) |
Mar 26, 2021 | 27.06 | 27.66 | 26.30 | 27.30 | 11,500 | +0.77(+2.90%) |
Mar 25, 2021 | 26.25 | 27.79 | 25.40 | 26.53 | 8,914 | +0.20(+0.77%) |
Mar 24, 2021 | 25.76 | 26.92 | 25.53 | 26.33 | 11,976 | +0.80(+3.13%) |
Mar 23, 2021 | 25.75 | 26.75 | 25.40 | 25.53 | 19,947 | +0.32(+1.27%) |
Mar 22, 2021 | 24.87 | 25.60 | 24.29 | 25.21 | 10,783 | +0.45(+1.82%) |
Mar 19, 2021 | 24.23 | 24.97 | 23.86 | 24.76 | 4,700 | +0.14(+0.57%) |
Mar 18, 2021 | 25.86 | 26.25 | 24.25 | 24.62 | 19,014 | -1.26(-4.87%) |
Mar 17, 2021 | 25.84 | 26.18 | 25.13 | 25.88 | 41,037 | -0.42(-1.60%) |
Mar 16, 2021 | 25.99 | 26.50 | 25.11 | 26.30 | 4,287 | +0.08(+0.31%) |
Mar 15, 2021 | 26.32 | 27.32 | 25.19 | 26.22 | 15,336 | -0.22(-0.83%) |
Mar 12, 2021 | 25.98 | 26.84 | 25.58 | 26.44 | 9,000 | +0.96(+3.77%) |
Mar 11, 2021 | 25.07 | 25.67 | 24.15 | 25.48 | 6,632 | +1.23(+5.07%) |
Mar 10, 2021 | 25.66 | 25.66 | 23.23 | 24.25 | 12,303 | +0.31(+1.29%) |
Mar 09, 2021 | 24.35 | 24.93 | 23.47 | 23.94 | 17,293 | -0.39(-1.60%) |
Mar 08, 2021 | 24.25 | 24.78 | 22.85 | 24.33 | 28,310 | +0.00(+0.00%) |
Mar 05, 2021 | 24.60 | 24.60 | 23.25 | 24.33 | 16,600 | -0.27(-1.10%) |
Mar 04, 2021 | 24.79 | 24.79 | 23.28 | 24.60 | 28,673 | -0.30(-1.20%) |
Mar 03, 2021 | 25.21 | 25.21 | 24.36 | 24.90 | 9,713 | +0.15(+0.61%) |
Mar 02, 2021 | 25.15 | 25.67 | 24.24 | 24.75 | 15,464 | +0.43(+1.77%) |
Mar 01, 2021 | 23.56 | 25.55 | 23.56 | 24.32 | 16,144 | +0.92(+3.93%) |
Feb 26, 2021 | 22.79 | 23.85 | 22.39 | 23.40 | 9,400 | +0.09(+0.39%) |
Feb 25, 2021 | 25.82 | 26.87 | 23.18 | 23.31 | 18,370 | -2.51(-9.72%) |
Feb 24, 2021 | 22.71 | 25.98 | 22.50 | 25.82 | 20,432 | +2.56(+11.01%) |
Feb 23, 2021 | 27.89 | 28.28 | 21.52 | 23.26 | 71,374 | -5.24(-18.39%) |
Feb 22, 2021 | 29.69 | 30.69 | 28.13 | 28.50 | 22,598 | -1.20(-4.04%) |
Feb 19, 2021 | 31.94 | 32.52 | 28.18 | 29.70 | 38,200 | -1.42(-4.56%) |
Feb 18, 2021 | 32.71 | 33.58 | 31.00 | 31.12 | 17,058 | -2.57(-7.63%) |
Feb 17, 2021 | 31.64 | 34.43 | 31.00 | 33.69 | 34,645 | -0.17(-0.50%) |
Feb 16, 2021 | 30.20 | 36.00 | 30.20 | 33.86 | 124,018 | +4.37(+14.82%) |
Feb 12, 2021 | 28.62 | 30.20 | 28.62 | 29.49 | 34,900 | +0.67(+2.32%) |
Feb 11, 2021 | 28.60 | 29.45 | 28.28 | 28.82 | 18,280 | -0.02(-0.07%) |
Feb 10, 2021 | 28.76 | 29.05 | 28.07 | 28.84 | 12,455 | +0.25(+0.87%) |
Feb 09, 2021 | 29.79 | 29.79 | 28.01 | 28.59 | 24,517 | -0.27(-0.94%) |
Feb 08, 2021 | 29.26 | 29.84 | 28.39 | 28.86 | 26,602 | +0.33(+1.16%) |
Feb 05, 2021 | 28.29 | 28.89 | 28.09 | 28.53 | 27,600 | +0.92(+3.33%) |
Feb 04, 2021 | 27.82 | 28.78 | 26.51 | 27.61 | 26,520 | +0.01(+0.04%) |
Feb 03, 2021 | 26.23 | 28.20 | 26.07 | 27.60 | 46,296 | -0.25(-0.90%) |
Feb 02, 2021 | 28.55 | 28.73 | 26.27 | 27.85 | 37,345 | -0.10(-0.36%) |