Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.85 | 24.26 | 23.06 | 23.29 | 192,900 | -0.87(-3.60%) |
Apr 29, 2021 | 24.84 | 24.84 | 23.56 | 24.16 | 245,400 | -0.49(-1.99%) |
Apr 28, 2021 | 25.76 | 26.00 | 24.57 | 24.65 | 362,037 | -0.34(-1.36%) |
Apr 27, 2021 | 26.20 | 26.20 | 24.93 | 24.99 | 206,918 | -1.22(-4.65%) |
Apr 26, 2021 | 26.39 | 26.40 | 25.35 | 26.21 | 184,046 | +0.11(+0.42%) |
Apr 23, 2021 | 25.52 | 26.38 | 25.29 | 26.10 | 194,500 | +0.81(+3.20%) |
Apr 22, 2021 | 25.01 | 26.42 | 24.74 | 25.29 | 229,712 | +0.59(+2.39%) |
Apr 21, 2021 | 24.09 | 24.99 | 23.86 | 24.70 | 223,912 | +0.53(+2.19%) |
Apr 20, 2021 | 24.45 | 24.45 | 23.63 | 24.17 | 307,462 | -0.22(-0.90%) |
Apr 19, 2021 | 25.55 | 26.03 | 24.39 | 24.39 | 357,578 | -1.40(-5.43%) |
Apr 16, 2021 | 26.11 | 26.93 | 25.44 | 25.79 | 981,900 | -0.39(-1.49%) |
Apr 15, 2021 | 27.54 | 27.54 | 25.41 | 26.18 | 309,323 | -0.97(-3.57%) |
Apr 14, 2021 | 27.43 | 27.85 | 26.80 | 27.15 | 235,443 | -0.21(-0.77%) |
Apr 13, 2021 | 27.40 | 27.40 | 26.05 | 27.36 | 230,681 | -0.03(-0.11%) |
Apr 12, 2021 | 29.69 | 29.69 | 27.08 | 27.39 | 521,494 | -0.36(-1.30%) |
Apr 09, 2021 | 27.48 | 28.43 | 27.28 | 27.75 | 162,200 | +0.06(+0.22%) |
Apr 08, 2021 | 28.00 | 28.39 | 27.54 | 27.69 | 185,691 | -0.30(-1.07%) |
Apr 07, 2021 | 28.57 | 28.74 | 27.22 | 27.99 | 207,428 | -0.03(-0.11%) |
Apr 06, 2021 | 28.13 | 28.38 | 27.25 | 28.02 | 211,030 | +0.03(+0.11%) |
Apr 05, 2021 | 28.00 | 29.02 | 27.09 | 27.99 | 484,222 | +0.90(+3.32%) |
Apr 01, 2021 | 27.87 | 28.11 | 26.50 | 27.09 | 258,200 | -0.10(-0.37%) |
Mar 31, 2021 | 27.23 | 27.67 | 26.75 | 27.19 | 224,732 | +0.44(+1.64%) |
Mar 30, 2021 | 25.37 | 27.10 | 25.06 | 26.75 | 395,087 | +1.15(+4.49%) |
Mar 29, 2021 | 26.88 | 27.00 | 25.18 | 25.60 | 208,806 | -1.31(-4.87%) |
Mar 26, 2021 | 26.72 | 27.25 | 26.18 | 26.91 | 262,000 | +0.37(+1.39%) |
Mar 25, 2021 | 26.24 | 26.71 | 25.32 | 26.54 | 299,218 | +0.16(+0.61%) |
Mar 24, 2021 | 28.03 | 28.23 | 26.03 | 26.38 | 257,222 | -0.97(-3.55%) |
Mar 23, 2021 | 30.01 | 30.91 | 27.28 | 27.35 | 404,949 | -2.37(-7.97%) |
Mar 22, 2021 | 29.49 | 30.45 | 28.89 | 29.72 | 231,315 | +0.06(+0.20%) |
Mar 19, 2021 | 28.86 | 30.71 | 28.16 | 29.66 | 1,125,500 | +1.07(+3.74%) |
Mar 18, 2021 | 29.74 | 30.31 | 28.41 | 28.59 | 376,955 | -1.75(-5.77%) |
Mar 17, 2021 | 29.38 | 30.60 | 28.38 | 30.34 | 311,159 | +0.29(+0.97%) |
Mar 16, 2021 | 30.55 | 31.46 | 29.56 | 30.05 | 276,187 | -0.38(-1.25%) |
Mar 15, 2021 | 30.12 | 32.82 | 29.63 | 30.43 | 508,539 | +0.67(+2.25%) |
Mar 12, 2021 | 29.39 | 30.07 | 28.41 | 29.76 | 318,800 | -0.08(-0.27%) |
Mar 11, 2021 | 29.30 | 30.18 | 28.14 | 29.84 | 422,678 | +1.65(+5.85%) |
Mar 10, 2021 | 29.75 | 30.31 | 27.50 | 28.19 | 262,430 | -0.15(-0.53%) |
Mar 09, 2021 | 26.34 | 28.97 | 26.14 | 28.34 | 331,338 | +2.75(+10.75%) |
Mar 08, 2021 | 27.05 | 27.50 | 25.50 | 25.59 | 226,872 | -1.32(-4.91%) |
Mar 05, 2021 | 27.62 | 27.94 | 25.11 | 26.91 | 443,500 | -0.12(-0.44%) |
Mar 04, 2021 | 29.08 | 29.71 | 26.10 | 27.03 | 469,233 | -2.20(-7.53%) |
Mar 03, 2021 | 31.17 | 31.17 | 28.59 | 29.23 | 416,208 | -1.90(-6.10%) |
Mar 02, 2021 | 33.24 | 33.24 | 30.84 | 31.13 | 411,678 | -1.61(-4.92%) |
Mar 01, 2021 | 31.07 | 33.63 | 30.74 | 32.74 | 304,527 | +2.42(+7.98%) |
Feb 26, 2021 | 29.73 | 30.62 | 28.52 | 30.32 | 354,300 | -0.06(-0.20%) |
Feb 25, 2021 | 31.53 | 31.57 | 29.89 | 30.38 | 354,214 | -1.04(-3.31%) |
Feb 24, 2021 | 32.17 | 32.18 | 29.66 | 31.42 | 391,950 | -0.72(-2.24%) |
Feb 23, 2021 | 30.96 | 32.85 | 29.00 | 32.14 | 1,207,766 | +1.18(+3.81%) |
Feb 22, 2021 | 32.92 | 32.92 | 30.03 | 30.96 | 357,060 | -2.29(-6.89%) |
Feb 19, 2021 | 32.80 | 33.85 | 32.23 | 33.25 | 342,400 | +0.45(+1.37%) |
Feb 18, 2021 | 33.48 | 33.48 | 31.14 | 32.80 | 431,065 | -1.22(-3.59%) |
Feb 17, 2021 | 35.05 | 35.05 | 33.06 | 34.02 | 320,732 | -0.91(-2.61%) |
Feb 16, 2021 | 36.94 | 38.05 | 33.79 | 34.93 | 475,519 | -0.99(-2.76%) |
Feb 12, 2021 | 33.89 | 36.42 | 33.89 | 35.92 | 299,500 | +1.27(+3.67%) |
Feb 11, 2021 | 34.50 | 35.14 | 32.36 | 34.65 | 454,447 | -3.11(-8.24%) |
Feb 10, 2021 | 37.84 | 38.66 | 37.04 | 37.76 | 221,273 | +0.38(+1.02%) |
Feb 09, 2021 | 38.47 | 39.04 | 36.83 | 37.38 | 250,172 | -1.22(-3.16%) |
Feb 08, 2021 | 41.10 | 41.63 | 38.22 | 38.60 | 535,039 | -1.75(-4.34%) |
Feb 05, 2021 | 38.47 | 40.45 | 37.50 | 40.35 | 209,800 | +2.35(+6.18%) |
Feb 04, 2021 | 38.31 | 38.85 | 36.23 | 38.00 | 286,564 | -0.31(-0.81%) |
Feb 03, 2021 | 41.49 | 41.72 | 38.11 | 38.31 | 230,104 | -2.12(-5.24%) |
Feb 02, 2021 | 39.32 | 41.03 | 39.04 | 40.43 | 240,627 | +1.60(+4.12%) |