Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.20 | 25.39 | 24.98 | 25.01 | 777,900 | -0.21(-0.83%) |
Apr 29, 2021 | 25.60 | 25.64 | 25.20 | 25.22 | 886,059 | -0.21(-0.83%) |
Apr 28, 2021 | 25.42 | 25.66 | 25.33 | 25.43 | 495,333 | -0.03(-0.12%) |
Apr 27, 2021 | 25.68 | 25.73 | 25.34 | 25.46 | 760,557 | -0.13(-0.51%) |
Apr 26, 2021 | 25.94 | 25.98 | 25.30 | 25.59 | 521,993 | -0.28(-1.08%) |
Apr 23, 2021 | 25.89 | 26.24 | 25.85 | 25.87 | 363,600 | +0.00(+0.00%) |
Apr 22, 2021 | 26.00 | 26.09 | 25.70 | 25.87 | 574,258 | -0.09(-0.35%) |
Apr 21, 2021 | 25.58 | 26.10 | 25.55 | 25.96 | 852,416 | +0.28(+1.09%) |
Apr 20, 2021 | 25.95 | 26.14 | 25.63 | 25.68 | 618,988 | -0.33(-1.27%) |
Apr 19, 2021 | 25.22 | 26.05 | 25.22 | 26.01 | 1,544,134 | +0.86(+3.42%) |
Apr 16, 2021 | 25.50 | 25.73 | 25.12 | 25.15 | 834,600 | -0.35(-1.37%) |
Apr 15, 2021 | 25.15 | 25.57 | 25.09 | 25.50 | 534,731 | +0.32(+1.27%) |
Apr 14, 2021 | 25.32 | 25.45 | 24.93 | 25.18 | 507,566 | -0.08(-0.32%) |
Apr 13, 2021 | 25.45 | 25.50 | 25.00 | 25.26 | 346,793 | -0.03(-0.12%) |
Apr 12, 2021 | 25.56 | 25.71 | 24.90 | 25.29 | 927,356 | -0.54(-2.09%) |
Apr 09, 2021 | 26.22 | 26.39 | 25.78 | 25.83 | 893,700 | -0.52(-1.97%) |
Apr 08, 2021 | 26.40 | 26.54 | 26.30 | 26.35 | 585,128 | -0.06(-0.23%) |
Apr 07, 2021 | 26.55 | 26.76 | 26.30 | 26.41 | 1,293,577 | -0.32(-1.20%) |
Apr 06, 2021 | 26.56 | 26.81 | 26.20 | 26.73 | 1,764,312 | -0.23(-0.85%) |
Apr 05, 2021 | 25.38 | 26.98 | 25.04 | 26.96 | 2,503,123 | +1.92(+7.67%) |
Apr 01, 2021 | 25.40 | 25.42 | 24.92 | 25.04 | 1,029,300 | +0.14(+0.56%) |
Mar 31, 2021 | 24.98 | 25.19 | 24.76 | 24.90 | 1,297,359 | -0.19(-0.76%) |
Mar 30, 2021 | 25.65 | 25.76 | 24.52 | 25.09 | 2,668,203 | -0.69(-2.68%) |
Mar 29, 2021 | 25.79 | 25.93 | 25.31 | 25.78 | 2,654,195 | -0.23(-0.88%) |
Mar 26, 2021 | 26.55 | 26.70 | 25.25 | 26.01 | 12,218,100 | +5.60(+27.44%) |
Mar 25, 2021 | 20.00 | 20.60 | 19.28 | 20.41 | 1,239,913 | +0.05(+0.25%) |
Mar 24, 2021 | 21.27 | 21.33 | 20.28 | 20.36 | 530,410 | -0.35(-1.69%) |
Mar 23, 2021 | 22.23 | 22.40 | 20.50 | 20.71 | 1,407,087 | -1.90(-8.40%) |
Mar 22, 2021 | 22.52 | 23.06 | 22.34 | 22.61 | 701,937 | +0.14(+0.62%) |
Mar 19, 2021 | 22.05 | 22.50 | 21.13 | 22.47 | 1,280,200 | +0.72(+3.31%) |
Mar 18, 2021 | 22.88 | 23.10 | 21.40 | 21.75 | 630,263 | -1.69(-7.21%) |
Mar 17, 2021 | 22.79 | 23.74 | 22.54 | 23.44 | 760,040 | +0.39(+1.69%) |
Mar 16, 2021 | 24.50 | 24.68 | 22.67 | 23.05 | 1,455,276 | -1.10(-4.55%) |
Mar 15, 2021 | 23.40 | 25.10 | 23.13 | 24.15 | 1,478,655 | +0.88(+3.78%) |
Mar 12, 2021 | 22.34 | 23.44 | 21.71 | 23.27 | 1,308,300 | +0.74(+3.28%) |
Mar 11, 2021 | 21.71 | 23.20 | 21.11 | 22.53 | 1,176,252 | +1.23(+5.77%) |
Mar 10, 2021 | 21.87 | 21.90 | 21.04 | 21.30 | 738,384 | -0.22(-1.02%) |
Mar 09, 2021 | 21.54 | 21.57 | 20.90 | 21.52 | 1,160,114 | +0.48(+2.28%) |
Mar 08, 2021 | 21.23 | 22.39 | 20.74 | 21.04 | 1,281,755 | -0.35(-1.64%) |
Mar 05, 2021 | 22.50 | 22.51 | 20.53 | 21.39 | 1,162,900 | -0.26(-1.20%) |
Mar 04, 2021 | 21.55 | 22.50 | 20.59 | 21.65 | 3,128,951 | +0.17(+0.79%) |
Mar 03, 2021 | 20.16 | 21.93 | 20.00 | 21.48 | 3,015,527 | +2.65(+14.07%) |
Mar 02, 2021 | 19.47 | 19.47 | 18.83 | 18.83 | 950,915 | -0.61(-3.14%) |
Mar 01, 2021 | 19.00 | 19.70 | 18.81 | 19.44 | 564,044 | +0.75(+4.01%) |
Feb 26, 2021 | 17.91 | 19.29 | 17.85 | 18.69 | 698,400 | +0.60(+3.32%) |
Feb 25, 2021 | 18.83 | 19.09 | 18.06 | 18.09 | 489,307 | -0.94(-4.94%) |
Feb 24, 2021 | 18.61 | 19.23 | 18.17 | 19.03 | 699,019 | +0.38(+2.04%) |
Feb 23, 2021 | 18.60 | 19.00 | 18.14 | 18.65 | 685,782 | -0.51(-2.66%) |
Feb 22, 2021 | 19.92 | 20.09 | 19.10 | 19.16 | 893,686 | -0.92(-4.58%) |
Feb 19, 2021 | 20.18 | 20.62 | 19.76 | 20.08 | 858,300 | +0.29(+1.47%) |
Feb 18, 2021 | 21.20 | 21.25 | 19.45 | 19.79 | 1,559,178 | -0.35(-1.74%) |
Feb 17, 2021 | 19.79 | 20.28 | 19.48 | 20.14 | 1,019,794 | +0.28(+1.41%) |
Feb 16, 2021 | 20.00 | 20.31 | 19.54 | 19.86 | 827,206 | +0.37(+1.90%) |
Feb 12, 2021 | 19.20 | 19.62 | 19.01 | 19.49 | 821,300 | +0.54(+2.85%) |
Feb 11, 2021 | 19.49 | 19.60 | 18.88 | 18.95 | 569,614 | -0.36(-1.86%) |
Feb 10, 2021 | 19.47 | 19.96 | 18.90 | 19.31 | 578,125 | +0.01(+0.05%) |
Feb 09, 2021 | 19.90 | 19.95 | 19.21 | 19.30 | 484,098 | -0.18(-0.92%) |
Feb 08, 2021 | 18.80 | 19.57 | 18.70 | 19.48 | 1,477,273 | +1.18(+6.45%) |
Feb 05, 2021 | 18.39 | 18.75 | 18.28 | 18.30 | 701,400 | +0.05(+0.27%) |
Feb 04, 2021 | 18.20 | 18.36 | 17.90 | 18.25 | 806,774 | +0.33(+1.84%) |
Feb 03, 2021 | 18.06 | 18.17 | 17.66 | 17.92 | 202,668 | +0.00(+0.00%) |
Feb 02, 2021 | 17.84 | 17.98 | 17.63 | 17.92 | 248,603 | +0.29(+1.64%) |