Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.05 | 32.06 | 31.74 | 31.84 | 56,800 | -0.39(-1.21%) |
Apr 29, 2021 | 32.23 | 32.27 | 32.02 | 32.23 | 19,856 | -0.27(-0.83%) |
Apr 28, 2021 | 32.08 | 32.53 | 32.01 | 32.50 | 41,333 | +0.51(+1.59%) |
Apr 27, 2021 | 31.65 | 31.99 | 31.65 | 31.99 | 22,128 | +0.56(+1.80%) |
Apr 26, 2021 | 31.31 | 31.44 | 31.31 | 31.43 | 24,353 | +0.21(+0.69%) |
Apr 23, 2021 | 30.76 | 31.21 | 30.74 | 31.21 | 31,600 | +1.09(+3.62%) |
Apr 22, 2021 | 30.42 | 30.47 | 30.12 | 30.12 | 57,471 | +0.41(+1.39%) |
Apr 21, 2021 | 29.56 | 29.71 | 29.54 | 29.71 | 13,465 | -0.11(-0.38%) |
Apr 20, 2021 | 29.69 | 30.03 | 29.44 | 29.82 | 16,586 | -0.12(-0.40%) |
Apr 19, 2021 | 30.16 | 30.25 | 29.91 | 29.94 | 23,488 | +0.05(+0.18%) |
Apr 16, 2021 | 29.61 | 29.92 | 29.61 | 29.89 | 30,700 | +0.64(+2.17%) |
Apr 15, 2021 | 29.16 | 29.30 | 29.04 | 29.25 | 72,300 | +0.07(+0.24%) |
Apr 14, 2021 | 29.00 | 29.20 | 28.99 | 29.18 | 34,275 | -0.04(-0.14%) |
Apr 13, 2021 | 29.20 | 29.30 | 29.07 | 29.22 | 34,994 | -0.20(-0.68%) |
Apr 12, 2021 | 28.89 | 29.57 | 28.89 | 29.42 | 89,915 | +2.49(+9.25%) |
Apr 09, 2021 | 26.44 | 26.94 | 26.44 | 26.93 | 17,200 | +0.43(+1.62%) |
Apr 08, 2021 | 26.30 | 26.60 | 26.30 | 26.50 | 13,897 | -0.08(-0.30%) |
Apr 07, 2021 | 26.36 | 26.73 | 26.36 | 26.58 | 23,402 | +0.09(+0.36%) |
Apr 06, 2021 | 26.43 | 26.56 | 26.35 | 26.48 | 25,075 | -0.43(-1.58%) |
Apr 05, 2021 | 25.60 | 26.97 | 25.60 | 26.91 | 19,386 | +0.49(+1.85%) |
Apr 01, 2021 | 26.24 | 26.44 | 26.18 | 26.42 | 20,800 | +0.70(+2.72%) |
Mar 31, 2021 | 25.64 | 25.81 | 25.55 | 25.72 | 18,087 | +0.36(+1.42%) |
Mar 30, 2021 | 25.21 | 25.42 | 25.21 | 25.36 | 21,630 | -0.30(-1.17%) |
Mar 29, 2021 | 25.44 | 25.75 | 25.24 | 25.66 | 49,265 | +0.13(+0.51%) |
Mar 26, 2021 | 25.48 | 25.53 | 25.36 | 25.53 | 29,000 | -0.20(-0.78%) |
Mar 25, 2021 | 25.36 | 25.73 | 25.09 | 25.73 | 31,892 | +0.17(+0.67%) |
Mar 24, 2021 | 25.43 | 25.64 | 25.43 | 25.56 | 22,514 | -0.16(-0.62%) |
Mar 23, 2021 | 26.00 | 26.00 | 25.62 | 25.72 | 22,178 | -0.54(-2.06%) |
Mar 22, 2021 | 26.20 | 26.56 | 26.20 | 26.26 | 19,898 | -0.71(-2.63%) |
Mar 19, 2021 | 26.53 | 26.97 | 26.45 | 26.97 | 18,800 | +0.45(+1.70%) |
Mar 18, 2021 | 26.72 | 26.79 | 26.51 | 26.52 | 36,050 | -0.65(-2.39%) |
Mar 17, 2021 | 26.88 | 27.21 | 26.88 | 27.17 | 28,821 | -0.36(-1.31%) |
Mar 16, 2021 | 27.42 | 27.55 | 27.33 | 27.53 | 22,984 | -0.33(-1.19%) |
Mar 15, 2021 | 28.09 | 28.14 | 27.80 | 27.86 | 47,479 | -0.35(-1.23%) |
Mar 12, 2021 | 27.89 | 28.21 | 27.89 | 28.21 | 59,600 | +0.36(+1.29%) |
Mar 11, 2021 | 27.80 | 27.85 | 27.65 | 27.85 | 266,518 | +0.27(+0.98%) |
Mar 10, 2021 | 27.48 | 27.64 | 27.38 | 27.58 | 205,132 | +0.03(+0.11%) |
Mar 09, 2021 | 27.68 | 27.73 | 27.20 | 27.55 | 88,398 | +0.50(+1.85%) |
Mar 08, 2021 | 27.10 | 27.21 | 26.96 | 27.05 | 29,029 | -0.20(-0.73%) |
Mar 05, 2021 | 26.91 | 27.25 | 26.81 | 27.25 | 31,300 | +0.92(+3.49%) |
Mar 04, 2021 | 26.69 | 26.83 | 26.25 | 26.33 | 52,480 | -0.41(-1.53%) |
Mar 03, 2021 | 26.79 | 26.88 | 26.53 | 26.74 | 21,952 | -0.52(-1.91%) |
Mar 02, 2021 | 27.47 | 27.47 | 27.15 | 27.26 | 107,729 | +0.27(+1.00%) |
Mar 01, 2021 | 26.88 | 27.23 | 26.72 | 26.99 | 33,428 | -0.09(-0.33%) |
Feb 26, 2021 | 27.34 | 27.43 | 26.97 | 27.08 | 34,000 | -1.06(-3.77%) |
Feb 25, 2021 | 28.68 | 28.80 | 28.06 | 28.14 | 32,953 | -0.37(-1.30%) |
Feb 24, 2021 | 28.13 | 28.51 | 28.13 | 28.51 | 31,281 | +0.47(+1.68%) |
Feb 23, 2021 | 27.71 | 28.12 | 27.60 | 28.04 | 27,634 | +0.40(+1.45%) |
Feb 22, 2021 | 27.67 | 27.89 | 27.63 | 27.64 | 21,441 | +0.60(+2.22%) |
Feb 19, 2021 | 27.07 | 27.23 | 27.02 | 27.04 | 10,900 | +0.03(+0.11%) |
Feb 18, 2021 | 26.86 | 27.01 | 26.72 | 27.01 | 24,843 | -0.27(-0.99%) |
Feb 17, 2021 | 27.08 | 27.28 | 27.04 | 27.28 | 53,348 | +0.13(+0.48%) |
Feb 16, 2021 | 27.21 | 27.35 | 27.02 | 27.15 | 23,061 | -0.05(-0.18%) |
Feb 12, 2021 | 27.18 | 27.25 | 27.04 | 27.20 | 87,900 | -0.16(-0.58%) |
Feb 11, 2021 | 27.30 | 27.46 | 27.24 | 27.36 | 16,906 | +0.39(+1.45%) |
Feb 10, 2021 | 27.10 | 27.28 | 26.93 | 26.97 | 19,999 | -0.08(-0.30%) |
Feb 09, 2021 | 27.10 | 27.14 | 26.84 | 27.05 | 25,293 | -0.15(-0.55%) |
Feb 08, 2021 | 27.24 | 27.36 | 27.09 | 27.20 | 16,529 | -0.38(-1.36%) |
Feb 05, 2021 | 27.55 | 27.67 | 27.49 | 27.57 | 31,600 | +0.11(+0.38%) |
Feb 04, 2021 | 27.53 | 27.64 | 27.44 | 27.47 | 58,838 | -0.19(-0.67%) |
Feb 03, 2021 | 27.66 | 27.76 | 27.50 | 27.66 | 18,881 | +0.33(+1.19%) |
Feb 02, 2021 | 26.86 | 27.33 | 26.86 | 27.33 | 22,365 | +0.45(+1.67%) |