Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.84 | 29.04 | 28.02 | 28.25 | 189,300 | -0.67(-2.32%) |
Apr 29, 2021 | 29.19 | 29.25 | 28.81 | 28.92 | 118,921 | -0.21(-0.72%) |
Apr 28, 2021 | 29.14 | 29.34 | 29.04 | 29.13 | 37,348 | +0.12(+0.43%) |
Apr 27, 2021 | 28.70 | 29.10 | 28.70 | 29.00 | 28,706 | +0.09(+0.33%) |
Apr 26, 2021 | 28.97 | 29.57 | 28.91 | 28.91 | 58,926 | -0.12(-0.43%) |
Apr 23, 2021 | 28.77 | 29.16 | 28.46 | 29.04 | 22,800 | +0.45(+1.58%) |
Apr 22, 2021 | 28.73 | 29.24 | 28.49 | 28.58 | 20,704 | -0.22(-0.76%) |
Apr 21, 2021 | 28.58 | 29.26 | 28.45 | 28.80 | 23,950 | +0.23(+0.81%) |
Apr 20, 2021 | 28.52 | 28.57 | 28.00 | 28.57 | 19,060 | -0.62(-2.12%) |
Apr 19, 2021 | 29.00 | 29.22 | 28.94 | 29.19 | 33,625 | +0.41(+1.42%) |
Apr 16, 2021 | 28.85 | 29.24 | 28.71 | 28.78 | 18,500 | -0.11(-0.37%) |
Apr 15, 2021 | 28.60 | 29.29 | 28.60 | 28.89 | 22,995 | -0.05(-0.18%) |
Apr 14, 2021 | 28.79 | 29.01 | 28.73 | 28.94 | 18,709 | -0.14(-0.48%) |
Apr 13, 2021 | 28.53 | 29.45 | 28.31 | 29.08 | 288,010 | +0.90(+3.19%) |
Apr 12, 2021 | 28.44 | 28.44 | 28.18 | 28.18 | 22,700 | -0.08(-0.28%) |
Apr 09, 2021 | 28.16 | 28.28 | 28.13 | 28.26 | 49,100 | +0.70(+2.54%) |
Apr 08, 2021 | 27.66 | 27.72 | 27.53 | 27.56 | 13,334 | +0.05(+0.18%) |
Apr 07, 2021 | 27.46 | 27.58 | 27.36 | 27.51 | 17,348 | +0.11(+0.40%) |
Apr 06, 2021 | 27.45 | 27.60 | 27.35 | 27.40 | 16,655 | +0.29(+1.07%) |
Apr 05, 2021 | 27.05 | 27.46 | 26.76 | 27.11 | 51,631 | +0.29(+1.08%) |
Apr 01, 2021 | 26.60 | 27.25 | 26.57 | 26.82 | 21,200 | +0.30(+1.13%) |
Mar 31, 2021 | 26.50 | 27.10 | 26.20 | 26.52 | 18,552 | -0.18(-0.66%) |
Mar 30, 2021 | 26.58 | 26.91 | 26.57 | 26.70 | 14,127 | +0.08(+0.31%) |
Mar 29, 2021 | 26.41 | 27.20 | 26.36 | 26.61 | 25,197 | +0.22(+0.82%) |
Mar 26, 2021 | 26.45 | 26.95 | 25.87 | 26.39 | 31,200 | +0.00(+0.02%) |
Mar 25, 2021 | 26.74 | 26.76 | 25.59 | 26.39 | 17,952 | -0.76(-2.80%) |
Mar 24, 2021 | 27.27 | 27.77 | 27.15 | 27.15 | 22,044 | -0.43(-1.54%) |
Mar 23, 2021 | 27.75 | 28.39 | 27.40 | 27.57 | 21,202 | -0.34(-1.20%) |
Mar 22, 2021 | 28.02 | 28.10 | 27.83 | 27.91 | 15,248 | -0.78(-2.72%) |
Mar 19, 2021 | 28.06 | 29.19 | 28.06 | 28.69 | 14,400 | -0.47(-1.61%) |
Mar 18, 2021 | 29.44 | 29.90 | 29.12 | 29.16 | 23,800 | -0.25(-0.85%) |
Mar 17, 2021 | 30.56 | 30.56 | 29.01 | 29.41 | 21,784 | +0.38(+1.31%) |
Mar 16, 2021 | 29.04 | 29.24 | 28.85 | 29.03 | 33,143 | -0.45(-1.53%) |
Mar 15, 2021 | 29.50 | 29.55 | 29.15 | 29.48 | 22,113 | -0.17(-0.57%) |
Mar 12, 2021 | 29.34 | 29.84 | 29.33 | 29.65 | 27,700 | +1.80(+6.46%) |
Mar 11, 2021 | 27.63 | 28.06 | 27.37 | 27.85 | 43,487 | +0.45(+1.64%) |
Mar 10, 2021 | 27.61 | 27.96 | 27.39 | 27.40 | 15,070 | -0.26(-0.94%) |
Mar 09, 2021 | 27.68 | 28.25 | 27.43 | 27.66 | 90,257 | +1.23(+4.65%) |
Mar 08, 2021 | 26.35 | 26.75 | 26.35 | 26.43 | 16,078 | +0.11(+0.44%) |
Mar 05, 2021 | 26.10 | 26.39 | 25.88 | 26.32 | 30,300 | +0.68(+2.63%) |
Mar 04, 2021 | 26.02 | 26.48 | 25.26 | 25.64 | 17,663 | -0.38(-1.46%) |
Mar 03, 2021 | 25.98 | 26.05 | 25.86 | 26.02 | 127,945 | +0.03(+0.12%) |
Mar 02, 2021 | 26.17 | 26.88 | 25.99 | 25.99 | 96,360 | +0.23(+0.88%) |
Mar 01, 2021 | 25.37 | 25.95 | 25.37 | 25.76 | 44,107 | +0.40(+1.59%) |
Feb 26, 2021 | 25.80 | 26.12 | 25.36 | 25.36 | 25,700 | -0.96(-3.65%) |
Feb 25, 2021 | 26.72 | 26.78 | 26.09 | 26.32 | 19,137 | -0.13(-0.49%) |
Feb 24, 2021 | 26.21 | 26.88 | 26.05 | 26.45 | 25,693 | -0.22(-0.82%) |
Feb 23, 2021 | 26.25 | 26.81 | 26.18 | 26.67 | 40,798 | +0.74(+2.85%) |
Feb 22, 2021 | 25.61 | 26.25 | 25.61 | 25.93 | 34,294 | +0.23(+0.89%) |
Feb 19, 2021 | 25.72 | 26.01 | 25.62 | 25.70 | 48,200 | +0.17(+0.67%) |
Feb 18, 2021 | 25.32 | 25.90 | 25.26 | 25.53 | 33,353 | -0.33(-1.28%) |
Feb 17, 2021 | 25.99 | 26.15 | 25.68 | 25.86 | 26,948 | -0.13(-0.50%) |
Feb 16, 2021 | 25.72 | 26.11 | 25.67 | 25.99 | 22,887 | +1.11(+4.48%) |
Feb 12, 2021 | 24.64 | 25.00 | 24.64 | 24.88 | 71,900 | +0.34(+1.40%) |
Feb 11, 2021 | 24.50 | 24.74 | 24.39 | 24.53 | 30,922 | +0.80(+3.38%) |
Feb 10, 2021 | 23.88 | 24.07 | 23.73 | 23.73 | 39,710 | -0.60(-2.47%) |
Feb 09, 2021 | 24.20 | 24.48 | 23.80 | 24.33 | 55,426 | -0.09(-0.37%) |
Feb 08, 2021 | 24.36 | 24.44 | 24.10 | 24.42 | 30,441 | +0.06(+0.25%) |
Feb 05, 2021 | 24.31 | 24.37 | 24.22 | 24.36 | 50,300 | +0.62(+2.61%) |
Feb 04, 2021 | 23.39 | 23.74 | 23.37 | 23.74 | 45,117 | +0.42(+1.80%) |
Feb 03, 2021 | 23.39 | 23.52 | 23.18 | 23.32 | 107,576 | -0.32(-1.35%) |
Feb 02, 2021 | 23.58 | 23.69 | 23.53 | 23.64 | 22,100 | -0.06(-0.27%) |