Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.52 | 27.05 | 25.51 | 25.85 | 125,200 | -1.03(-3.83%) |
Apr 29, 2021 | 26.64 | 27.25 | 26.26 | 26.88 | 79,967 | +0.26(+0.98%) |
Apr 28, 2021 | 27.36 | 27.36 | 26.27 | 26.62 | 69,343 | -0.58(-2.13%) |
Apr 27, 2021 | 26.99 | 27.98 | 26.80 | 27.20 | 109,539 | +0.22(+0.82%) |
Apr 26, 2021 | 26.63 | 27.06 | 26.55 | 26.98 | 99,103 | +0.37(+1.39%) |
Apr 23, 2021 | 26.04 | 26.73 | 25.86 | 26.61 | 86,500 | +0.70(+2.70%) |
Apr 22, 2021 | 26.12 | 26.45 | 25.66 | 25.91 | 76,672 | -0.13(-0.50%) |
Apr 21, 2021 | 25.32 | 26.25 | 25.00 | 26.04 | 78,623 | +0.70(+2.76%) |
Apr 20, 2021 | 25.77 | 25.90 | 24.90 | 25.34 | 114,214 | -0.54(-2.09%) |
Apr 19, 2021 | 26.45 | 26.45 | 24.84 | 25.88 | 140,574 | -0.45(-1.71%) |
Apr 16, 2021 | 26.97 | 27.00 | 25.64 | 26.33 | 220,900 | -0.57(-2.12%) |
Apr 15, 2021 | 27.31 | 27.31 | 25.97 | 26.90 | 146,545 | -0.41(-1.50%) |
Apr 14, 2021 | 28.48 | 28.63 | 26.81 | 27.31 | 171,247 | -1.21(-4.24%) |
Apr 13, 2021 | 28.85 | 29.24 | 27.52 | 28.52 | 337,464 | -0.34(-1.18%) |
Apr 12, 2021 | 26.50 | 28.94 | 26.50 | 28.86 | 377,748 | +2.29(+8.62%) |
Apr 09, 2021 | 26.90 | 27.14 | 26.35 | 26.57 | 120,800 | -0.07(-0.26%) |
Apr 08, 2021 | 25.74 | 27.68 | 25.31 | 26.64 | 254,369 | +1.21(+4.76%) |
Apr 07, 2021 | 25.86 | 26.16 | 25.07 | 25.43 | 68,882 | -0.39(-1.51%) |
Apr 06, 2021 | 26.21 | 26.50 | 25.69 | 25.82 | 84,232 | -0.54(-2.05%) |
Apr 05, 2021 | 26.41 | 26.69 | 26.10 | 26.36 | 102,712 | +0.29(+1.11%) |
Apr 01, 2021 | 24.83 | 26.45 | 24.54 | 26.07 | 157,100 | +0.87(+3.45%) |
Mar 31, 2021 | 24.75 | 25.59 | 24.75 | 25.20 | 84,328 | +0.45(+1.82%) |
Mar 30, 2021 | 24.77 | 25.10 | 24.45 | 24.75 | 92,681 | -0.28(-1.12%) |
Mar 29, 2021 | 26.17 | 26.73 | 24.85 | 25.03 | 88,871 | -1.07(-4.10%) |
Mar 26, 2021 | 25.55 | 26.67 | 25.43 | 26.10 | 166,400 | +0.85(+3.37%) |
Mar 25, 2021 | 24.61 | 25.27 | 23.74 | 25.25 | 145,389 | +0.62(+2.52%) |
Mar 24, 2021 | 26.54 | 27.00 | 24.53 | 24.63 | 214,770 | -0.79(-3.11%) |
Mar 23, 2021 | 26.00 | 26.99 | 25.32 | 25.42 | 158,928 | -0.61(-2.34%) |
Mar 22, 2021 | 26.21 | 26.44 | 24.75 | 26.03 | 377,395 | -0.11(-0.42%) |
Mar 19, 2021 | 27.21 | 27.48 | 26.12 | 26.14 | 573,200 | +0.14(+0.54%) |
Mar 18, 2021 | 26.20 | 28.89 | 26.00 | 26.00 | 1,306,864 | +2.78(+11.97%) |
Mar 17, 2021 | 22.46 | 23.41 | 22.20 | 23.22 | 394,236 | +0.68(+3.02%) |
Mar 16, 2021 | 22.06 | 22.97 | 21.61 | 22.54 | 143,949 | +0.62(+2.83%) |
Mar 15, 2021 | 22.64 | 22.64 | 21.57 | 21.92 | 208,169 | -0.78(-3.44%) |
Mar 12, 2021 | 22.98 | 22.98 | 22.40 | 22.70 | 98,900 | -0.23(-1.00%) |
Mar 11, 2021 | 22.86 | 23.11 | 22.35 | 22.93 | 82,768 | +0.41(+1.82%) |
Mar 10, 2021 | 22.52 | 23.25 | 22.19 | 22.52 | 88,690 | +0.01(+0.04%) |
Mar 09, 2021 | 21.26 | 22.74 | 21.26 | 22.51 | 133,431 | +0.86(+3.97%) |
Mar 08, 2021 | 21.40 | 22.23 | 21.17 | 21.65 | 141,044 | +0.32(+1.50%) |
Mar 05, 2021 | 21.15 | 21.35 | 19.35 | 21.33 | 204,300 | +0.59(+2.84%) |
Mar 04, 2021 | 21.01 | 22.05 | 20.04 | 20.74 | 212,250 | +0.54(+2.67%) |
Mar 03, 2021 | 21.13 | 21.13 | 20.06 | 20.20 | 69,973 | -0.57(-2.74%) |
Mar 02, 2021 | 21.03 | 21.42 | 20.70 | 20.77 | 70,603 | -0.37(-1.75%) |
Mar 01, 2021 | 20.40 | 21.26 | 20.40 | 21.14 | 83,030 | +1.13(+5.65%) |
Feb 26, 2021 | 20.77 | 20.99 | 19.88 | 20.01 | 113,700 | -0.89(-4.26%) |
Feb 25, 2021 | 21.66 | 21.94 | 20.79 | 20.90 | 105,318 | -0.71(-3.29%) |
Feb 24, 2021 | 21.87 | 22.77 | 21.59 | 21.61 | 103,755 | -0.14(-0.64%) |
Feb 23, 2021 | 21.50 | 22.21 | 20.30 | 21.75 | 214,106 | -0.72(-3.20%) |
Feb 22, 2021 | 22.82 | 23.08 | 21.93 | 22.47 | 117,054 | -0.86(-3.69%) |
Feb 19, 2021 | 22.29 | 23.39 | 22.05 | 23.33 | 136,300 | +1.09(+4.90%) |
Feb 18, 2021 | 22.53 | 22.82 | 21.56 | 22.24 | 112,187 | -0.59(-2.58%) |
Feb 17, 2021 | 23.20 | 23.30 | 22.43 | 22.83 | 114,781 | -0.42(-1.81%) |
Feb 16, 2021 | 23.50 | 24.05 | 23.07 | 23.25 | 213,573 | -0.06(-0.26%) |
Feb 12, 2021 | 22.35 | 23.74 | 22.22 | 23.31 | 246,400 | +0.81(+3.60%) |
Feb 11, 2021 | 21.16 | 22.70 | 21.16 | 22.50 | 348,351 | +1.50(+7.14%) |
Feb 10, 2021 | 20.53 | 21.13 | 19.49 | 21.00 | 205,948 | +0.84(+4.17%) |
Feb 09, 2021 | 19.62 | 20.61 | 19.55 | 20.16 | 166,425 | +0.49(+2.49%) |
Feb 08, 2021 | 19.55 | 19.81 | 19.26 | 19.67 | 90,356 | +0.18(+0.92%) |
Feb 05, 2021 | 19.92 | 20.25 | 19.29 | 19.49 | 134,000 | -0.42(-2.11%) |
Feb 04, 2021 | 19.46 | 20.00 | 19.04 | 19.91 | 153,641 | +0.57(+2.95%) |
Feb 03, 2021 | 19.58 | 19.95 | 19.06 | 19.34 | 122,500 | -0.22(-1.12%) |
Feb 02, 2021 | 19.71 | 19.72 | 19.26 | 19.56 | 96,081 | -0.03(-0.15%) |