Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.90 | 27.51 | 25.62 | 25.76 | 4,114 | -0.28(-1.08%) |
Apr 29, 2021 | 27.09 | 27.09 | 25.76 | 26.04 | 3,947 | -0.98(-3.63%) |
Apr 28, 2021 | 27.02 | 27.17 | 26.18 | 27.02 | 5,182 | +0.07(+0.26%) |
Apr 27, 2021 | 27.93 | 28.00 | 26.60 | 26.95 | 6,983 | -0.49(-1.79%) |
Apr 26, 2021 | 28.00 | 28.42 | 27.30 | 27.44 | 6,959 | -0.28(-1.01%) |
Apr 23, 2021 | 26.74 | 27.72 | 26.32 | 27.72 | 15,385 | +0.84(+3.12%) |
Apr 22, 2021 | 25.90 | 27.79 | 25.34 | 26.88 | 18,748 | +1.82(+7.26%) |
Apr 21, 2021 | 24.08 | 25.20 | 23.31 | 25.06 | 9,909 | +0.56(+2.29%) |
Apr 20, 2021 | 25.83 | 25.90 | 22.89 | 24.50 | 25,933 | -1.96(-7.41%) |
Apr 19, 2021 | 28.98 | 29.19 | 25.90 | 26.46 | 57,913 | -3.01(-10.21%) |
Apr 16, 2021 | 28.77 | 31.85 | 27.05 | 29.47 | 996,800 | +3.22(+12.27%) |
Apr 15, 2021 | 27.02 | 27.79 | 25.62 | 26.25 | 7,068 | -0.70(-2.60%) |
Apr 14, 2021 | 28.28 | 28.28 | 26.88 | 26.95 | 7,041 | -1.40(-4.94%) |
Apr 13, 2021 | 27.23 | 28.91 | 25.34 | 28.35 | 56,359 | +1.68(+6.30%) |
Apr 12, 2021 | 28.35 | 29.26 | 26.53 | 26.67 | 17,688 | -2.10(-7.30%) |
Apr 09, 2021 | 29.26 | 30.94 | 28.14 | 28.77 | 9,100 | -0.28(-0.96%) |
Apr 08, 2021 | 28.84 | 29.61 | 27.65 | 29.05 | 12,538 | +0.91(+3.23%) |
Apr 07, 2021 | 27.86 | 29.33 | 27.02 | 28.14 | 15,106 | +0.49(+1.77%) |
Apr 06, 2021 | 29.75 | 30.38 | 27.44 | 27.65 | 12,959 | -1.68(-5.73%) |
Apr 05, 2021 | 30.45 | 30.66 | 28.84 | 29.33 | 9,526 | -0.77(-2.56%) |
Apr 01, 2021 | 31.64 | 31.64 | 29.75 | 30.10 | 17,971 | -2.10(-6.52%) |
Mar 31, 2021 | 28.77 | 33.39 | 28.77 | 32.20 | 29,938 | +4.13(+14.71%) |
Mar 30, 2021 | 26.67 | 28.91 | 26.32 | 28.07 | 5,043 | +1.40(+5.25%) |
Mar 29, 2021 | 29.54 | 30.59 | 26.18 | 26.67 | 10,578 | -2.73(-9.29%) |
Mar 26, 2021 | 31.50 | 31.74 | 28.56 | 29.40 | 21,171 | -1.19(-3.89%) |
Mar 25, 2021 | 28.00 | 31.08 | 27.86 | 30.59 | 22,472 | +3.08(+11.20%) |
Mar 24, 2021 | 29.54 | 31.57 | 27.30 | 27.51 | 19,942 | -1.19(-4.15%) |
Mar 23, 2021 | 30.94 | 31.50 | 28.70 | 28.70 | 6,537 | -2.24(-7.24%) |
Mar 22, 2021 | 32.27 | 32.55 | 30.94 | 30.94 | 3,955 | -1.05(-3.28%) |
Mar 19, 2021 | 31.08 | 33.18 | 30.03 | 31.99 | 4,328 | +0.98(+3.16%) |
Mar 18, 2021 | 32.90 | 34.30 | 31.01 | 31.01 | 5,757 | -1.75(-5.34%) |
Mar 17, 2021 | 31.99 | 34.02 | 31.71 | 32.76 | 3,850 | +0.35(+1.08%) |
Mar 16, 2021 | 34.16 | 34.16 | 31.92 | 32.41 | 5,159 | -1.68(-4.93%) |
Mar 15, 2021 | 33.32 | 34.72 | 32.62 | 34.09 | 4,323 | +0.21(+0.62%) |
Mar 12, 2021 | 32.69 | 34.16 | 31.54 | 33.88 | 4,757 | +0.63(+1.89%) |
Mar 11, 2021 | 32.20 | 33.46 | 31.43 | 33.25 | 9,553 | +2.17(+6.98%) |
Mar 10, 2021 | 31.43 | 31.92 | 30.38 | 31.08 | 8,314 | +0.56(+1.83%) |
Mar 09, 2021 | 29.89 | 32.06 | 29.54 | 30.52 | 28,912 | +1.82(+6.34%) |
Mar 08, 2021 | 30.10 | 31.78 | 28.28 | 28.70 | 14,382 | -1.19(-3.98%) |
Mar 05, 2021 | 31.50 | 31.50 | 28.14 | 29.89 | 60,785 | -1.54(-4.90%) |
Mar 04, 2021 | 33.81 | 35.77 | 28.77 | 31.43 | 39,564 | -4.27(-11.96%) |
Mar 03, 2021 | 36.68 | 38.50 | 35.49 | 35.70 | 20,882 | -1.05(-2.86%) |
Mar 02, 2021 | 39.41 | 39.90 | 36.47 | 36.75 | 23,904 | -2.73(-6.91%) |
Mar 01, 2021 | 37.38 | 40.53 | 36.19 | 39.48 | 114,432 | +3.15(+8.67%) |
Feb 26, 2021 | 36.05 | 45.01 | 35.42 | 36.33 | 513,885 | +1.33(+3.80%) |
Feb 25, 2021 | 37.45 | 38.15 | 35.00 | 35.00 | 17,672 | -3.29(-8.59%) |
Feb 24, 2021 | 38.50 | 40.53 | 37.94 | 38.29 | 18,807 | +0.70(+1.86%) |
Feb 23, 2021 | 39.13 | 40.95 | 35.00 | 37.59 | 44,787 | -5.46(-12.68%) |
Feb 22, 2021 | 39.20 | 44.10 | 38.36 | 43.05 | 147,588 | +3.92(+10.02%) |
Feb 19, 2021 | 37.66 | 39.90 | 37.17 | 39.13 | 32,757 | +2.03(+5.47%) |
Feb 18, 2021 | 38.64 | 39.13 | 36.26 | 37.10 | 37,855 | -1.75(-4.50%) |
Feb 17, 2021 | 40.11 | 40.78 | 37.24 | 38.85 | 22,694 | -2.17(-5.29%) |
Feb 16, 2021 | 38.71 | 41.86 | 37.17 | 41.02 | 94,423 | +3.36(+8.92%) |
Feb 12, 2021 | 41.16 | 42.00 | 37.17 | 37.66 | 76,785 | -4.48(-10.63%) |
Feb 11, 2021 | 42.28 | 47.18 | 37.59 | 42.14 | 243,949 | -0.84(-1.95%) |
Feb 10, 2021 | 44.10 | 47.74 | 39.20 | 42.98 | 248,665 | -6.51(-13.15%) |
Feb 09, 2021 | 36.05 | 67.48 | 35.35 | 49.49 | 1,976,537 | +13.86(+38.90%) |
Feb 08, 2021 | 35.35 | 36.33 | 34.65 | 35.63 | 12,237 | +1.12(+3.25%) |
Feb 05, 2021 | 34.16 | 35.21 | 33.46 | 34.51 | 8,671 | +0.84(+2.49%) |
Feb 04, 2021 | 33.25 | 34.79 | 33.11 | 33.67 | 6,179 | +0.07(+0.21%) |
Feb 03, 2021 | 33.32 | 34.58 | 32.97 | 33.60 | 5,217 | +0.14(+0.42%) |
Feb 02, 2021 | 32.90 | 34.86 | 30.66 | 33.46 | 21,010 | +0.07(+0.21%) |