Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.99 | 29.07 | 27.12 | 28.95 | 2,177,000 | +1.31(+4.74%) |
Apr 29, 2021 | 27.34 | 27.76 | 26.83 | 27.64 | 579,155 | +0.63(+2.33%) |
Apr 28, 2021 | 26.00 | 27.14 | 25.95 | 27.01 | 585,137 | +1.13(+4.37%) |
Apr 27, 2021 | 25.56 | 26.02 | 25.54 | 25.88 | 264,995 | +0.34(+1.33%) |
Apr 26, 2021 | 25.48 | 25.82 | 25.33 | 25.54 | 480,655 | +0.04(+0.16%) |
Apr 23, 2021 | 25.08 | 25.50 | 24.94 | 25.50 | 433,500 | +0.53(+2.12%) |
Apr 22, 2021 | 25.56 | 25.56 | 24.78 | 24.97 | 388,667 | -0.54(-2.12%) |
Apr 21, 2021 | 24.53 | 25.51 | 24.53 | 25.51 | 400,113 | +0.69(+2.78%) |
Apr 20, 2021 | 25.24 | 25.31 | 24.58 | 24.82 | 545,066 | -0.55(-2.17%) |
Apr 19, 2021 | 25.63 | 25.82 | 25.29 | 25.37 | 334,850 | -0.17(-0.67%) |
Apr 16, 2021 | 25.70 | 25.95 | 25.51 | 25.54 | 491,200 | -0.03(-0.12%) |
Apr 15, 2021 | 25.86 | 25.86 | 25.33 | 25.57 | 375,329 | -0.21(-0.81%) |
Apr 14, 2021 | 25.38 | 26.00 | 25.38 | 25.78 | 851,606 | +0.51(+2.02%) |
Apr 13, 2021 | 25.49 | 25.65 | 24.91 | 25.27 | 542,729 | -0.17(-0.67%) |
Apr 12, 2021 | 24.75 | 25.64 | 24.73 | 25.44 | 731,272 | +0.72(+2.91%) |
Apr 09, 2021 | 25.08 | 25.31 | 24.69 | 24.72 | 406,100 | -0.40(-1.59%) |
Apr 08, 2021 | 25.04 | 25.33 | 24.70 | 25.12 | 644,851 | +0.01(+0.04%) |
Apr 07, 2021 | 24.65 | 25.21 | 24.65 | 25.11 | 460,995 | +0.09(+0.36%) |
Apr 06, 2021 | 24.92 | 25.33 | 24.72 | 25.02 | 531,887 | +0.20(+0.81%) |
Apr 05, 2021 | 25.18 | 25.20 | 24.52 | 24.82 | 904,412 | -0.38(-1.51%) |
Apr 01, 2021 | 24.20 | 25.21 | 23.89 | 25.20 | 711,700 | +1.02(+4.22%) |
Mar 31, 2021 | 24.57 | 24.69 | 24.10 | 24.18 | 454,053 | -0.48(-1.95%) |
Mar 30, 2021 | 24.61 | 24.88 | 24.35 | 24.66 | 402,390 | -0.05(-0.20%) |
Mar 29, 2021 | 24.48 | 24.96 | 24.27 | 24.71 | 1,036,179 | +0.03(+0.12%) |
Mar 26, 2021 | 24.55 | 25.20 | 24.41 | 24.68 | 622,800 | +0.42(+1.73%) |
Mar 25, 2021 | 23.87 | 24.31 | 23.37 | 24.26 | 988,517 | +0.23(+0.96%) |
Mar 24, 2021 | 23.18 | 24.64 | 23.12 | 24.03 | 1,118,169 | +1.28(+5.63%) |
Mar 23, 2021 | 23.06 | 23.66 | 22.73 | 22.75 | 1,740,124 | -0.73(-3.11%) |
Mar 22, 2021 | 23.92 | 24.09 | 23.47 | 23.48 | 411,058 | -0.36(-1.51%) |
Mar 19, 2021 | 23.59 | 24.05 | 23.31 | 23.84 | 768,400 | +0.16(+0.68%) |
Mar 18, 2021 | 24.68 | 24.73 | 23.47 | 23.68 | 641,630 | -1.14(-4.59%) |
Mar 17, 2021 | 24.46 | 24.85 | 24.37 | 24.82 | 692,881 | +0.16(+0.65%) |
Mar 16, 2021 | 25.09 | 25.09 | 24.27 | 24.66 | 1,083,485 | -0.71(-2.80%) |
Mar 15, 2021 | 25.61 | 25.81 | 25.02 | 25.37 | 580,455 | -0.47(-1.82%) |
Mar 12, 2021 | 25.54 | 26.21 | 25.42 | 25.84 | 583,200 | +0.29(+1.14%) |
Mar 11, 2021 | 25.41 | 25.95 | 25.37 | 25.55 | 538,050 | +0.35(+1.39%) |
Mar 10, 2021 | 24.63 | 25.42 | 24.46 | 25.20 | 529,732 | +0.66(+2.69%) |
Mar 09, 2021 | 24.16 | 24.93 | 23.82 | 24.54 | 887,733 | +0.38(+1.57%) |
Mar 08, 2021 | 24.28 | 24.62 | 23.83 | 24.16 | 754,921 | +0.49(+2.07%) |
Mar 05, 2021 | 23.40 | 23.97 | 23.17 | 23.67 | 660,300 | +0.68(+2.96%) |
Mar 04, 2021 | 22.76 | 23.47 | 22.44 | 22.99 | 1,077,693 | +0.27(+1.19%) |
Mar 03, 2021 | 22.41 | 23.17 | 22.28 | 22.72 | 668,863 | +0.59(+2.67%) |
Mar 02, 2021 | 22.47 | 22.64 | 22.13 | 22.13 | 609,640 | +0.08(+0.36%) |
Mar 01, 2021 | 22.21 | 22.50 | 22.00 | 22.05 | 568,374 | +0.09(+0.41%) |
Feb 26, 2021 | 22.44 | 22.44 | 21.74 | 21.96 | 470,900 | -0.71(-3.13%) |
Feb 25, 2021 | 23.27 | 23.39 | 22.62 | 22.67 | 399,095 | -0.53(-2.28%) |
Feb 24, 2021 | 22.79 | 23.44 | 22.52 | 23.20 | 524,063 | +0.54(+2.38%) |
Feb 23, 2021 | 22.79 | 23.07 | 22.12 | 22.66 | 454,555 | +0.02(+0.09%) |
Feb 22, 2021 | 21.26 | 22.83 | 21.21 | 22.64 | 1,026,597 | +1.52(+7.20%) |
Feb 19, 2021 | 20.74 | 21.18 | 20.61 | 21.12 | 518,400 | +0.52(+2.52%) |
Feb 18, 2021 | 21.18 | 21.18 | 20.55 | 20.60 | 314,080 | -0.42(-2.00%) |
Feb 17, 2021 | 20.89 | 21.27 | 20.63 | 21.02 | 362,698 | +0.03(+0.14%) |
Feb 16, 2021 | 20.70 | 21.07 | 20.24 | 20.99 | 549,986 | +0.70(+3.45%) |
Feb 12, 2021 | 19.88 | 20.30 | 19.85 | 20.29 | 757,800 | +0.19(+0.95%) |
Feb 11, 2021 | 20.59 | 20.59 | 19.93 | 20.10 | 826,539 | -0.39(-1.90%) |
Feb 10, 2021 | 20.31 | 20.52 | 20.20 | 20.49 | 578,139 | +0.31(+1.54%) |
Feb 09, 2021 | 20.20 | 20.38 | 19.86 | 20.18 | 309,128 | -0.20(-0.98%) |
Feb 08, 2021 | 20.49 | 20.59 | 20.11 | 20.38 | 411,954 | +0.15(+0.74%) |
Feb 05, 2021 | 20.50 | 20.62 | 20.03 | 20.23 | 368,100 | -0.02(-0.10%) |
Feb 04, 2021 | 20.03 | 20.67 | 19.36 | 20.25 | 944,879 | +0.40(+2.02%) |
Feb 03, 2021 | 19.51 | 20.05 | 19.12 | 19.85 | 439,853 | +0.93(+4.92%) |
Feb 02, 2021 | 19.42 | 19.89 | 18.86 | 18.92 | 834,875 | -0.65(-3.32%) |