Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.25 | 26.30 | 25.73 | 26.07 | 29,770 | -0.44(-1.64%) |
Apr 29, 2021 | 26.56 | 26.56 | 24.99 | 26.51 | 23,635 | -0.01(-0.03%) |
Apr 28, 2021 | 26.66 | 26.66 | 25.48 | 26.52 | 20,088 | -0.41(-1.52%) |
Apr 27, 2021 | 27.55 | 27.57 | 26.46 | 26.93 | 20,269 | -0.71(-2.56%) |
Apr 26, 2021 | 27.71 | 28.11 | 27.50 | 27.63 | 12,010 | -0.16(-0.59%) |
Apr 23, 2021 | 28.10 | 28.10 | 27.38 | 27.80 | 17,090 | +0.62(+2.27%) |
Apr 22, 2021 | 27.48 | 27.72 | 27.03 | 27.18 | 22,156 | -0.14(-0.50%) |
Apr 21, 2021 | 26.80 | 27.75 | 26.80 | 27.32 | 9,867 | +0.56(+2.10%) |
Apr 20, 2021 | 27.63 | 27.63 | 26.45 | 26.75 | 25,009 | -1.11(-3.97%) |
Apr 19, 2021 | 27.80 | 28.03 | 27.16 | 27.86 | 15,960 | -0.14(-0.49%) |
Apr 16, 2021 | 28.06 | 28.11 | 27.72 | 28.00 | 13,452 | +0.27(+0.98%) |
Apr 15, 2021 | 27.79 | 27.82 | 27.27 | 27.72 | 8,950 | -0.01(-0.03%) |
Apr 14, 2021 | 27.41 | 28.05 | 27.41 | 27.73 | 9,647 | +0.51(+1.87%) |
Apr 13, 2021 | 28.09 | 28.09 | 27.23 | 27.23 | 16,908 | -0.73(-2.63%) |
Apr 12, 2021 | 28.47 | 28.47 | 27.92 | 27.96 | 5,964 | -0.44(-1.53%) |
Apr 09, 2021 | 28.01 | 28.48 | 27.74 | 28.40 | 20,508 | +0.52(+1.85%) |
Apr 08, 2021 | 27.40 | 27.98 | 27.12 | 27.88 | 10,188 | +0.65(+2.40%) |
Apr 07, 2021 | 28.34 | 28.34 | 26.99 | 27.23 | 17,342 | -1.02(-3.60%) |
Apr 06, 2021 | 28.11 | 28.57 | 28.02 | 28.24 | 16,663 | +0.13(+0.45%) |
Apr 05, 2021 | 28.11 | 28.31 | 27.65 | 28.11 | 29,296 | +0.09(+0.32%) |
Apr 01, 2021 | 26.63 | 28.34 | 26.63 | 28.02 | 16,759 | +1.02(+3.76%) |
Mar 31, 2021 | 27.64 | 28.23 | 26.77 | 27.01 | 60,880 | -1.29(-4.55%) |
Mar 30, 2021 | 27.97 | 28.34 | 27.97 | 28.30 | 16,033 | +0.51(+1.83%) |
Mar 29, 2021 | 28.44 | 28.49 | 27.59 | 27.79 | 39,042 | -0.78(-2.73%) |
Mar 26, 2021 | 28.89 | 28.99 | 28.20 | 28.57 | 22,493 | +0.08(+0.29%) |
Mar 25, 2021 | 27.86 | 28.56 | 27.31 | 28.49 | 20,503 | +0.50(+1.78%) |
Mar 24, 2021 | 28.20 | 29.30 | 27.99 | 27.99 | 54,027 | -0.05(-0.16%) |
Mar 23, 2021 | 28.60 | 28.71 | 27.58 | 28.03 | 87,133 | -0.94(-3.26%) |
Mar 22, 2021 | 30.79 | 30.79 | 28.68 | 28.98 | 85,121 | -2.09(-6.72%) |
Mar 19, 2021 | 29.77 | 31.47 | 29.38 | 31.06 | 401,135 | +1.00(+3.32%) |
Mar 18, 2021 | 29.52 | 30.29 | 29.47 | 30.06 | 82,370 | +0.54(+1.84%) |
Mar 17, 2021 | 29.34 | 29.90 | 28.64 | 29.52 | 79,489 | +0.08(+0.28%) |
Mar 16, 2021 | 29.34 | 29.95 | 26.92 | 29.44 | 37,362 | +0.35(+1.21%) |
Mar 15, 2021 | 29.99 | 29.99 | 28.62 | 29.09 | 36,709 | -1.07(-3.56%) |
Mar 12, 2021 | 29.85 | 30.59 | 29.85 | 30.16 | 38,326 | +0.26(+0.88%) |
Mar 11, 2021 | 29.61 | 30.01 | 29.09 | 29.90 | 45,737 | +0.29(+0.98%) |
Mar 10, 2021 | 28.89 | 29.84 | 28.41 | 29.61 | 50,078 | +0.74(+2.56%) |
Mar 09, 2021 | 28.44 | 29.08 | 28.34 | 28.87 | 38,249 | +0.44(+1.56%) |
Mar 08, 2021 | 27.53 | 28.75 | 27.52 | 28.43 | 80,000 | +1.07(+3.89%) |
Mar 05, 2021 | 26.51 | 27.53 | 26.51 | 27.36 | 35,668 | +1.18(+4.52%) |
Mar 04, 2021 | 26.32 | 26.99 | 25.80 | 26.18 | 35,844 | -0.05(-0.21%) |
Mar 03, 2021 | 26.32 | 26.90 | 26.18 | 26.23 | 37,274 | -0.10(-0.38%) |
Mar 02, 2021 | 26.34 | 26.63 | 26.09 | 26.33 | 20,697 | -0.11(-0.41%) |
Mar 01, 2021 | 25.69 | 26.45 | 25.47 | 26.44 | 25,744 | +1.61(+6.47%) |
Feb 26, 2021 | 25.38 | 26.00 | 24.84 | 24.84 | 30,905 | -0.47(-1.86%) |
Feb 25, 2021 | 26.34 | 26.56 | 24.93 | 25.30 | 22,750 | -0.79(-3.01%) |
Feb 24, 2021 | 26.23 | 27.08 | 26.04 | 26.09 | 31,964 | -0.01(-0.03%) |
Feb 23, 2021 | 26.85 | 27.07 | 25.52 | 26.10 | 21,933 | +0.49(+1.90%) |
Feb 22, 2021 | 25.59 | 26.00 | 25.14 | 25.61 | 11,299 | +0.14(+0.53%) |
Feb 19, 2021 | 25.12 | 25.48 | 24.94 | 25.48 | 16,504 | +0.39(+1.55%) |
Feb 18, 2021 | 25.02 | 25.66 | 25.00 | 25.09 | 21,007 | -0.23(-0.93%) |
Feb 17, 2021 | 24.83 | 25.37 | 24.83 | 25.32 | 23,247 | +0.23(+0.94%) |
Feb 16, 2021 | 25.23 | 25.23 | 24.83 | 25.09 | 16,402 | +0.47(+1.91%) |
Feb 12, 2021 | 24.39 | 24.93 | 24.01 | 24.62 | 26,917 | +0.04(+0.15%) |
Feb 11, 2021 | 24.37 | 24.60 | 24.37 | 24.58 | 27,227 | +0.21(+0.85%) |
Feb 10, 2021 | 24.56 | 24.74 | 24.37 | 24.37 | 17,906 | -0.25(-1.03%) |
Feb 09, 2021 | 24.74 | 24.74 | 24.39 | 24.63 | 19,615 | -0.50(-1.98%) |
Feb 08, 2021 | 24.02 | 25.12 | 24.02 | 25.12 | 22,620 | +0.97(+4.04%) |
Feb 05, 2021 | 24.22 | 24.22 | 23.93 | 24.15 | 16,504 | +0.00(+0.00%) |
Feb 04, 2021 | 23.72 | 24.64 | 23.72 | 24.15 | 25,353 | +0.48(+2.02%) |
Feb 03, 2021 | 23.84 | 24.03 | 23.19 | 23.67 | 22,407 | -0.34(-1.43%) |
Feb 02, 2021 | 23.38 | 24.01 | 23.38 | 24.01 | 20,898 | +0.71(+3.06%) |