Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.57 | 28.61 | 26.09 | 26.75 | 857,597 | -2.08(-7.21%) |
Apr 29, 2021 | 29.37 | 29.73 | 28.61 | 28.83 | 426,907 | -0.51(-1.75%) |
Apr 28, 2021 | 27.66 | 29.47 | 27.39 | 29.35 | 1,022,845 | +2.39(+8.89%) |
Apr 27, 2021 | 26.80 | 27.14 | 26.72 | 26.95 | 397,639 | +0.15(+0.56%) |
Apr 26, 2021 | 26.94 | 27.71 | 26.49 | 26.80 | 429,394 | -0.05(-0.17%) |
Apr 23, 2021 | 26.87 | 27.25 | 26.60 | 26.85 | 422,360 | +0.17(+0.63%) |
Apr 22, 2021 | 26.81 | 27.08 | 26.59 | 26.68 | 384,887 | -0.10(-0.38%) |
Apr 21, 2021 | 26.32 | 26.98 | 26.31 | 26.78 | 389,775 | +0.43(+1.63%) |
Apr 20, 2021 | 26.98 | 27.18 | 26.11 | 26.35 | 326,776 | -0.53(-1.98%) |
Apr 19, 2021 | 27.19 | 27.40 | 26.67 | 26.89 | 346,518 | -0.31(-1.13%) |
Apr 16, 2021 | 26.55 | 27.43 | 26.55 | 27.19 | 617,658 | +0.66(+2.49%) |
Apr 15, 2021 | 26.69 | 26.69 | 25.54 | 26.53 | 532,544 | +0.84(+3.26%) |
Apr 14, 2021 | 25.63 | 25.91 | 25.46 | 25.69 | 196,809 | +0.09(+0.36%) |
Apr 13, 2021 | 25.89 | 25.89 | 24.87 | 25.60 | 235,291 | -0.28(-1.08%) |
Apr 12, 2021 | 25.93 | 25.96 | 25.52 | 25.88 | 225,297 | +0.02(+0.07%) |
Apr 09, 2021 | 25.47 | 25.91 | 25.18 | 25.86 | 240,260 | +0.45(+1.76%) |
Apr 08, 2021 | 25.91 | 26.15 | 25.00 | 25.41 | 320,076 | -0.43(-1.66%) |
Apr 07, 2021 | 26.63 | 26.74 | 25.67 | 25.84 | 403,798 | -0.86(-3.21%) |
Apr 06, 2021 | 26.18 | 26.91 | 26.18 | 26.70 | 450,412 | +0.37(+1.40%) |
Apr 05, 2021 | 26.06 | 26.38 | 25.65 | 26.33 | 300,286 | +0.50(+1.93%) |
Apr 01, 2021 | 25.63 | 25.83 | 25.04 | 25.83 | 226,661 | +0.32(+1.27%) |
Mar 31, 2021 | 25.54 | 25.88 | 25.01 | 25.51 | 313,418 | +0.05(+0.18%) |
Mar 30, 2021 | 25.17 | 25.53 | 24.88 | 25.46 | 262,882 | +0.31(+1.25%) |
Mar 29, 2021 | 25.79 | 26.29 | 25.12 | 25.15 | 428,831 | -0.43(-1.70%) |
Mar 26, 2021 | 25.54 | 25.78 | 25.14 | 25.58 | 351,682 | +0.28(+1.10%) |
Mar 25, 2021 | 24.18 | 25.41 | 24.18 | 25.30 | 330,859 | +0.75(+3.05%) |
Mar 24, 2021 | 25.89 | 26.45 | 24.48 | 24.56 | 375,602 | -1.04(-4.08%) |
Mar 23, 2021 | 25.78 | 25.95 | 25.19 | 25.60 | 556,447 | -0.55(-2.12%) |
Mar 22, 2021 | 26.57 | 26.59 | 25.66 | 26.15 | 316,635 | -0.30(-1.12%) |
Mar 19, 2021 | 26.87 | 27.01 | 26.29 | 26.45 | 641,449 | -0.36(-1.34%) |
Mar 18, 2021 | 26.39 | 27.54 | 26.38 | 26.81 | 443,750 | +0.40(+1.50%) |
Mar 17, 2021 | 26.12 | 26.50 | 26.00 | 26.41 | 224,447 | +0.21(+0.81%) |
Mar 16, 2021 | 26.63 | 26.63 | 26.05 | 26.20 | 217,136 | -0.40(-1.49%) |
Mar 15, 2021 | 26.61 | 26.81 | 26.05 | 26.60 | 262,942 | +0.04(+0.14%) |
Mar 12, 2021 | 25.78 | 26.71 | 25.78 | 26.56 | 338,152 | +0.72(+2.79%) |
Mar 11, 2021 | 25.66 | 25.84 | 25.28 | 25.84 | 184,699 | +0.18(+0.68%) |
Mar 10, 2021 | 24.49 | 25.78 | 24.44 | 25.66 | 271,461 | +1.24(+5.07%) |
Mar 09, 2021 | 25.29 | 25.40 | 24.42 | 24.43 | 256,824 | -0.58(-2.33%) |
Mar 08, 2021 | 23.84 | 25.17 | 23.84 | 25.01 | 377,656 | +1.49(+6.32%) |
Mar 05, 2021 | 23.20 | 23.55 | 22.66 | 23.52 | 350,491 | +0.55(+2.41%) |
Mar 04, 2021 | 23.86 | 24.20 | 22.50 | 22.97 | 437,896 | -1.02(-4.24%) |
Mar 03, 2021 | 24.29 | 24.46 | 23.60 | 23.98 | 182,375 | -0.24(-0.99%) |
Mar 02, 2021 | 24.27 | 24.75 | 24.19 | 24.22 | 256,368 | +0.07(+0.31%) |
Mar 01, 2021 | 23.99 | 24.52 | 23.96 | 24.15 | 421,370 | +0.48(+2.03%) |
Feb 26, 2021 | 23.22 | 24.03 | 23.05 | 23.67 | 361,424 | +0.47(+2.03%) |
Feb 25, 2021 | 23.85 | 24.34 | 23.17 | 23.20 | 276,303 | -0.50(-2.11%) |
Feb 24, 2021 | 23.15 | 23.72 | 22.73 | 23.70 | 239,264 | +0.67(+2.89%) |
Feb 23, 2021 | 22.92 | 23.20 | 22.46 | 23.03 | 327,340 | -0.17(-0.72%) |
Feb 22, 2021 | 23.06 | 23.47 | 22.92 | 23.20 | 292,655 | +0.10(+0.44%) |
Feb 19, 2021 | 22.56 | 23.13 | 22.39 | 23.10 | 276,994 | +0.71(+3.18%) |
Feb 18, 2021 | 22.33 | 22.69 | 22.20 | 22.38 | 308,170 | +0.00(+0.00%) |
Feb 17, 2021 | 21.69 | 22.62 | 21.69 | 22.38 | 345,415 | +0.37(+1.68%) |
Feb 16, 2021 | 22.31 | 22.50 | 21.65 | 22.02 | 259,542 | -0.19(-0.87%) |
Feb 12, 2021 | 22.37 | 22.67 | 22.14 | 22.21 | 382,315 | -0.31(-1.39%) |
Feb 11, 2021 | 22.96 | 23.08 | 22.12 | 22.52 | 325,752 | -0.21(-0.93%) |
Feb 10, 2021 | 23.29 | 23.32 | 22.37 | 22.74 | 401,315 | -0.55(-2.34%) |
Feb 09, 2021 | 24.01 | 24.02 | 23.17 | 23.28 | 318,460 | -0.66(-2.74%) |
Feb 08, 2021 | 23.10 | 24.06 | 23.05 | 23.94 | 538,977 | +1.01(+4.39%) |
Feb 05, 2021 | 22.90 | 22.98 | 22.25 | 22.93 | 360,883 | +0.30(+1.31%) |
Feb 04, 2021 | 22.53 | 22.87 | 22.32 | 22.63 | 245,836 | +0.16(+0.70%) |
Feb 03, 2021 | 22.68 | 22.87 | 22.17 | 22.48 | 353,216 | +0.04(+0.16%) |
Feb 02, 2021 | 22.12 | 22.96 | 21.84 | 22.44 | 599,411 | +0.55(+2.53%) |