Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.13 | 30.27 | 29.90 | 30.01 | 240,600 | -0.64(-2.09%) |
Apr 29, 2021 | 30.41 | 30.74 | 30.11 | 30.65 | 586,070 | +0.52(+1.73%) |
Apr 28, 2021 | 29.88 | 30.21 | 29.78 | 30.13 | 108,954 | -0.02(-0.07%) |
Apr 27, 2021 | 30.04 | 30.23 | 29.91 | 30.15 | 105,154 | -0.35(-1.13%) |
Apr 26, 2021 | 30.30 | 30.56 | 30.27 | 30.50 | 159,151 | +0.66(+2.20%) |
Apr 23, 2021 | 29.49 | 29.91 | 29.41 | 29.84 | 209,600 | +0.19(+0.64%) |
Apr 22, 2021 | 29.43 | 29.96 | 29.42 | 29.65 | 93,630 | +0.07(+0.24%) |
Apr 21, 2021 | 28.90 | 29.63 | 28.84 | 29.58 | 124,254 | +0.02(+0.07%) |
Apr 20, 2021 | 30.00 | 30.00 | 29.25 | 29.56 | 154,334 | -1.48(-4.77%) |
Apr 19, 2021 | 31.17 | 31.21 | 30.76 | 31.04 | 119,274 | -0.12(-0.40%) |
Apr 16, 2021 | 30.90 | 31.20 | 30.86 | 31.16 | 159,000 | +0.34(+1.12%) |
Apr 15, 2021 | 30.84 | 30.90 | 30.61 | 30.82 | 445,645 | +0.95(+3.18%) |
Apr 14, 2021 | 29.82 | 30.04 | 29.77 | 29.87 | 109,430 | +0.35(+1.19%) |
Apr 13, 2021 | 29.38 | 29.59 | 29.12 | 29.52 | 115,715 | -0.22(-0.74%) |
Apr 12, 2021 | 29.80 | 29.85 | 29.50 | 29.74 | 142,893 | -0.50(-1.65%) |
Apr 09, 2021 | 30.36 | 30.40 | 29.94 | 30.24 | 414,400 | +0.24(+0.80%) |
Apr 08, 2021 | 29.80 | 30.09 | 29.63 | 30.00 | 148,043 | +0.11(+0.37%) |
Apr 07, 2021 | 29.99 | 30.00 | 29.70 | 29.89 | 640,007 | +0.14(+0.49%) |
Apr 06, 2021 | 29.36 | 29.86 | 29.35 | 29.75 | 793,173 | -0.68(-2.25%) |
Apr 05, 2021 | 29.75 | 30.50 | 29.55 | 30.43 | 206,497 | +0.77(+2.60%) |
Apr 01, 2021 | 29.44 | 29.75 | 29.00 | 29.66 | 884,600 | +1.27(+4.47%) |
Mar 31, 2021 | 28.32 | 28.50 | 28.23 | 28.39 | 141,948 | -0.20(-0.70%) |
Mar 30, 2021 | 28.60 | 28.74 | 28.45 | 28.59 | 113,587 | +0.04(+0.14%) |
Mar 29, 2021 | 28.50 | 28.86 | 28.50 | 28.55 | 232,025 | -0.32(-1.11%) |
Mar 26, 2021 | 28.91 | 29.01 | 28.60 | 28.87 | 267,300 | +0.32(+1.12%) |
Mar 25, 2021 | 28.05 | 28.57 | 27.85 | 28.55 | 189,056 | +0.55(+1.96%) |
Mar 24, 2021 | 28.24 | 28.52 | 28.00 | 28.00 | 261,665 | +0.00(+0.00%) |
Mar 23, 2021 | 28.73 | 28.73 | 27.93 | 28.00 | 155,055 | -0.88(-3.05%) |
Mar 22, 2021 | 28.97 | 29.05 | 28.76 | 28.88 | 135,628 | -0.36(-1.23%) |
Mar 19, 2021 | 29.24 | 29.34 | 28.98 | 29.24 | 166,900 | -0.40(-1.35%) |
Mar 18, 2021 | 30.03 | 30.36 | 29.59 | 29.64 | 113,514 | -0.76(-2.50%) |
Mar 17, 2021 | 30.21 | 30.48 | 29.91 | 30.40 | 145,723 | +0.36(+1.20%) |
Mar 16, 2021 | 30.56 | 30.60 | 30.04 | 30.04 | 242,488 | +0.24(+0.81%) |
Mar 15, 2021 | 30.03 | 30.07 | 29.60 | 29.80 | 192,956 | -0.30(-1.00%) |
Mar 12, 2021 | 29.14 | 30.10 | 29.12 | 30.10 | 235,700 | +0.42(+1.42%) |
Mar 11, 2021 | 29.45 | 29.77 | 29.37 | 29.68 | 238,734 | -0.01(-0.03%) |
Mar 10, 2021 | 29.62 | 29.74 | 29.31 | 29.69 | 254,551 | -0.17(-0.57%) |
Mar 09, 2021 | 29.86 | 29.98 | 29.47 | 29.86 | 363,188 | +0.16(+0.54%) |
Mar 08, 2021 | 29.16 | 29.94 | 29.06 | 29.70 | 235,599 | +0.90(+3.12%) |
Mar 05, 2021 | 29.00 | 29.20 | 28.22 | 28.80 | 452,400 | -0.91(-3.06%) |
Mar 04, 2021 | 30.06 | 30.30 | 29.39 | 29.71 | 610,134 | -0.22(-0.74%) |
Mar 03, 2021 | 29.90 | 30.23 | 29.76 | 29.93 | 467,036 | +0.06(+0.20%) |
Mar 02, 2021 | 29.88 | 30.02 | 29.76 | 29.87 | 177,832 | -0.41(-1.35%) |
Mar 01, 2021 | 30.11 | 30.41 | 30.08 | 30.28 | 323,814 | +1.09(+3.73%) |
Feb 26, 2021 | 29.29 | 29.30 | 28.79 | 29.19 | 448,200 | -0.46(-1.54%) |
Feb 25, 2021 | 30.78 | 30.95 | 29.54 | 29.65 | 410,649 | -1.59(-5.10%) |
Feb 24, 2021 | 30.30 | 31.30 | 30.26 | 31.24 | 437,668 | +1.09(+3.61%) |
Feb 23, 2021 | 30.03 | 30.20 | 29.67 | 30.15 | 648,210 | +1.27(+4.40%) |
Feb 22, 2021 | 28.25 | 29.06 | 28.21 | 28.88 | 263,453 | +1.11(+4.00%) |
Feb 19, 2021 | 27.58 | 28.03 | 27.54 | 27.77 | 883,700 | +0.07(+0.23%) |
Feb 18, 2021 | 27.60 | 27.71 | 27.13 | 27.70 | 291,203 | -0.65(-2.28%) |
Feb 17, 2021 | 28.22 | 28.49 | 28.00 | 28.35 | 499,586 | -0.01(-0.04%) |
Feb 16, 2021 | 28.29 | 28.40 | 28.20 | 28.36 | 169,742 | +0.39(+1.41%) |
Feb 12, 2021 | 27.61 | 27.99 | 27.59 | 27.97 | 125,600 | +0.31(+1.12%) |
Feb 11, 2021 | 27.70 | 27.83 | 27.50 | 27.66 | 166,510 | -0.08(-0.31%) |
Feb 10, 2021 | 28.01 | 28.09 | 27.59 | 27.74 | 145,798 | -0.25(-0.89%) |
Feb 09, 2021 | 28.12 | 28.14 | 27.76 | 27.99 | 170,370 | -0.34(-1.20%) |
Feb 08, 2021 | 28.34 | 28.47 | 28.23 | 28.33 | 208,861 | +0.11(+0.39%) |
Feb 05, 2021 | 28.09 | 28.37 | 27.95 | 28.22 | 304,100 | +0.52(+1.88%) |
Feb 04, 2021 | 27.59 | 27.83 | 27.59 | 27.70 | 834,085 | +0.70(+2.59%) |
Feb 03, 2021 | 26.72 | 27.14 | 26.72 | 27.00 | 690,062 | +0.34(+1.28%) |
Feb 02, 2021 | 26.41 | 26.70 | 26.31 | 26.66 | 316,480 | +1.66(+6.64%) |