Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.37 | 27.23 | 25.98 | 26.74 | 12,800 | -0.19(-0.71%) |
Apr 29, 2021 | 27.12 | 27.12 | 26.00 | 26.93 | 20,432 | +0.23(+0.86%) |
Apr 28, 2021 | 27.60 | 27.98 | 26.20 | 26.70 | 14,518 | -1.16(-4.16%) |
Apr 27, 2021 | 28.38 | 28.44 | 27.19 | 27.86 | 29,900 | -0.17(-0.61%) |
Apr 26, 2021 | 28.01 | 28.82 | 28.01 | 28.03 | 2,863 | +0.12(+0.43%) |
Apr 23, 2021 | 27.20 | 28.35 | 27.20 | 27.91 | 6,600 | +0.89(+3.29%) |
Apr 22, 2021 | 27.68 | 28.08 | 27.01 | 27.02 | 10,007 | -0.58(-2.10%) |
Apr 21, 2021 | 27.16 | 28.00 | 25.66 | 27.60 | 26,353 | +0.75(+2.79%) |
Apr 20, 2021 | 26.91 | 27.35 | 26.55 | 26.85 | 5,992 | -0.66(-2.40%) |
Apr 19, 2021 | 28.25 | 28.27 | 26.61 | 27.51 | 24,566 | -0.73(-2.58%) |
Apr 16, 2021 | 28.48 | 28.48 | 27.85 | 28.24 | 5,500 | -0.10(-0.35%) |
Apr 15, 2021 | 26.77 | 28.89 | 26.77 | 28.34 | 8,027 | +0.29(+1.03%) |
Apr 14, 2021 | 28.24 | 28.45 | 27.50 | 28.05 | 9,554 | -0.19(-0.67%) |
Apr 13, 2021 | 27.80 | 28.24 | 27.21 | 28.24 | 3,248 | +0.48(+1.73%) |
Apr 12, 2021 | 27.13 | 28.83 | 27.09 | 27.76 | 7,481 | +0.06(+0.22%) |
Apr 09, 2021 | 27.35 | 28.21 | 26.66 | 27.70 | 9,400 | +0.45(+1.65%) |
Apr 08, 2021 | 28.00 | 28.20 | 27.16 | 27.25 | 25,698 | -0.61(-2.19%) |
Apr 07, 2021 | 29.66 | 30.10 | 27.82 | 27.86 | 15,501 | -2.18(-7.26%) |
Apr 06, 2021 | 28.79 | 30.86 | 28.79 | 30.04 | 13,921 | +0.44(+1.49%) |
Apr 05, 2021 | 30.00 | 31.21 | 29.46 | 29.60 | 11,045 | -0.19(-0.64%) |
Apr 01, 2021 | 28.80 | 29.98 | 28.80 | 29.79 | 20,200 | +1.02(+3.55%) |
Mar 31, 2021 | 28.16 | 29.31 | 28.00 | 28.77 | 11,279 | +1.83(+6.79%) |
Mar 30, 2021 | 25.53 | 28.27 | 25.46 | 26.94 | 35,048 | +0.55(+2.08%) |
Mar 29, 2021 | 28.11 | 29.87 | 25.67 | 26.39 | 30,092 | -1.82(-6.45%) |
Mar 26, 2021 | 29.75 | 30.74 | 27.48 | 28.21 | 68,800 | -1.57(-5.27%) |
Mar 25, 2021 | 28.63 | 29.78 | 28.06 | 29.78 | 15,033 | +1.85(+6.62%) |
Mar 24, 2021 | 28.49 | 29.82 | 27.76 | 27.93 | 13,118 | +0.04(+0.14%) |
Mar 23, 2021 | 30.00 | 30.12 | 27.77 | 27.89 | 30,078 | -2.27(-7.53%) |
Mar 22, 2021 | 32.18 | 32.18 | 30.11 | 30.16 | 21,596 | -2.35(-7.23%) |
Mar 19, 2021 | 34.35 | 35.17 | 31.63 | 32.51 | 50,900 | -1.85(-5.38%) |
Mar 18, 2021 | 36.87 | 36.87 | 34.20 | 34.36 | 21,492 | -1.74(-4.82%) |
Mar 17, 2021 | 36.84 | 37.64 | 35.81 | 36.10 | 18,166 | -0.75(-2.04%) |
Mar 16, 2021 | 36.65 | 37.88 | 35.78 | 36.85 | 8,066 | +0.17(+0.46%) |
Mar 15, 2021 | 37.51 | 37.98 | 36.33 | 36.68 | 14,883 | -0.87(-2.32%) |
Mar 12, 2021 | 36.00 | 37.62 | 35.78 | 37.55 | 9,500 | +1.55(+4.31%) |
Mar 11, 2021 | 35.91 | 37.34 | 34.60 | 36.00 | 24,283 | +0.30(+0.84%) |
Mar 10, 2021 | 36.10 | 37.55 | 35.31 | 35.70 | 31,352 | +0.70(+2.00%) |
Mar 09, 2021 | 33.65 | 36.76 | 33.35 | 35.00 | 26,923 | +1.79(+5.39%) |
Mar 08, 2021 | 33.94 | 35.48 | 33.21 | 33.21 | 20,610 | -0.41(-1.22%) |
Mar 05, 2021 | 35.57 | 35.57 | 33.21 | 33.62 | 19,900 | -0.47(-1.38%) |
Mar 04, 2021 | 36.30 | 38.59 | 33.53 | 34.09 | 38,927 | -2.54(-6.93%) |
Mar 03, 2021 | 37.28 | 38.56 | 36.63 | 36.63 | 18,139 | -0.39(-1.05%) |
Mar 02, 2021 | 38.30 | 38.30 | 36.47 | 37.02 | 14,705 | -0.69(-1.83%) |
Mar 01, 2021 | 37.40 | 38.57 | 37.09 | 37.71 | 20,773 | +1.11(+3.03%) |
Feb 26, 2021 | 37.79 | 38.13 | 36.26 | 36.60 | 28,500 | -1.40(-3.68%) |
Feb 25, 2021 | 40.00 | 40.14 | 38.00 | 38.00 | 27,651 | -2.15(-5.35%) |
Feb 24, 2021 | 39.54 | 40.15 | 38.99 | 40.15 | 42,323 | -0.14(-0.35%) |
Feb 23, 2021 | 40.13 | 40.87 | 38.49 | 40.29 | 38,804 | +0.04(+0.10%) |
Feb 22, 2021 | 37.11 | 41.26 | 37.01 | 40.25 | 58,013 | +2.80(+7.48%) |
Feb 19, 2021 | 37.19 | 38.51 | 36.40 | 37.45 | 29,800 | -0.42(-1.11%) |
Feb 18, 2021 | 36.43 | 37.95 | 36.40 | 37.87 | 14,835 | +1.84(+5.11%) |
Feb 17, 2021 | 39.25 | 40.00 | 35.79 | 36.03 | 54,658 | -3.25(-8.27%) |
Feb 16, 2021 | 41.06 | 41.07 | 39.17 | 39.28 | 18,524 | -1.78(-4.34%) |
Feb 12, 2021 | 43.14 | 44.02 | 40.75 | 41.06 | 27,900 | -2.89(-6.58%) |
Feb 11, 2021 | 44.09 | 44.49 | 43.01 | 43.95 | 33,611 | +0.76(+1.76%) |
Feb 10, 2021 | 42.00 | 44.00 | 41.02 | 43.19 | 86,432 | +1.61(+3.87%) |
Feb 09, 2021 | 40.63 | 42.00 | 40.01 | 41.58 | 11,892 | +0.35(+0.85%) |
Feb 08, 2021 | 40.97 | 41.50 | 39.72 | 41.23 | 23,267 | +0.60(+1.48%) |
Feb 05, 2021 | 38.97 | 41.00 | 37.07 | 40.63 | 33,200 | +1.87(+4.82%) |
Feb 04, 2021 | 35.35 | 39.21 | 35.35 | 38.76 | 22,645 | +3.44(+9.74%) |
Feb 03, 2021 | 37.24 | 38.09 | 35.09 | 35.32 | 62,422 | -2.67(-7.03%) |
Feb 02, 2021 | 40.00 | 41.20 | 36.99 | 37.99 | 120,813 | -2.50(-6.17%) |