Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.60 | 27.85 | 27.24 | 27.27 | 24,098 | -0.40(-1.44%) |
Apr 29, 2021 | 28.06 | 28.06 | 27.40 | 27.67 | 25,249 | -0.62(-2.20%) |
Apr 28, 2021 | 27.83 | 28.36 | 27.80 | 28.29 | 35,774 | +0.33(+1.17%) |
Apr 27, 2021 | 28.66 | 28.66 | 27.96 | 27.96 | 20,266 | -0.60(-2.11%) |
Apr 26, 2021 | 28.76 | 28.99 | 28.36 | 28.57 | 16,460 | -0.04(-0.13%) |
Apr 23, 2021 | 29.08 | 29.17 | 28.57 | 28.60 | 36,930 | -0.28(-0.96%) |
Apr 22, 2021 | 29.24 | 29.24 | 28.71 | 28.88 | 47,777 | -0.55(-1.86%) |
Apr 21, 2021 | 28.90 | 29.50 | 28.82 | 29.43 | 49,820 | +0.60(+2.10%) |
Apr 20, 2021 | 28.39 | 28.90 | 28.39 | 28.82 | 27,390 | +0.33(+1.14%) |
Apr 19, 2021 | 28.69 | 28.75 | 28.36 | 28.50 | 45,547 | -0.17(-0.60%) |
Apr 16, 2021 | 28.78 | 28.78 | 28.37 | 28.67 | 126,542 | +0.32(+1.12%) |
Apr 15, 2021 | 27.60 | 28.61 | 27.60 | 28.35 | 43,242 | +1.10(+4.05%) |
Apr 14, 2021 | 27.55 | 27.66 | 27.23 | 27.25 | 51,817 | -0.42(-1.52%) |
Apr 13, 2021 | 27.43 | 27.89 | 27.43 | 27.67 | 59,367 | +0.52(+1.91%) |
Apr 12, 2021 | 27.56 | 27.56 | 27.09 | 27.16 | 61,985 | -0.46(-1.67%) |
Apr 09, 2021 | 27.20 | 27.67 | 27.20 | 27.62 | 32,131 | +0.02(+0.06%) |
Apr 08, 2021 | 27.28 | 27.70 | 27.28 | 27.60 | 45,088 | +0.65(+2.43%) |
Apr 07, 2021 | 27.27 | 27.27 | 26.94 | 26.95 | 15,624 | -0.39(-1.44%) |
Apr 06, 2021 | 27.10 | 27.58 | 27.10 | 27.34 | 24,130 | +0.48(+1.78%) |
Apr 05, 2021 | 26.88 | 27.10 | 26.72 | 26.86 | 52,063 | +0.09(+0.32%) |
Apr 01, 2021 | 25.89 | 26.77 | 25.89 | 26.77 | 125,812 | +1.09(+4.26%) |
Mar 31, 2021 | 25.17 | 25.94 | 25.17 | 25.68 | 28,238 | +0.53(+2.10%) |
Mar 30, 2021 | 25.37 | 25.52 | 25.07 | 25.15 | 32,066 | -0.82(-3.17%) |
Mar 29, 2021 | 25.58 | 25.99 | 25.40 | 25.98 | 23,370 | +0.11(+0.41%) |
Mar 26, 2021 | 25.36 | 25.89 | 25.36 | 25.87 | 25,454 | +0.38(+1.50%) |
Mar 25, 2021 | 25.34 | 25.82 | 25.21 | 25.49 | 25,863 | -0.24(-0.93%) |
Mar 24, 2021 | 25.90 | 26.02 | 25.71 | 25.73 | 14,536 | -0.19(-0.74%) |
Mar 23, 2021 | 26.37 | 26.49 | 25.83 | 25.92 | 92,503 | -0.74(-2.77%) |
Mar 22, 2021 | 26.87 | 26.93 | 26.65 | 26.66 | 44,056 | -0.28(-1.03%) |
Mar 19, 2021 | 26.60 | 26.97 | 26.51 | 26.94 | 23,681 | +0.19(+0.72%) |
Mar 18, 2021 | 26.75 | 27.23 | 26.65 | 26.74 | 74,362 | -0.55(-2.00%) |
Mar 17, 2021 | 26.61 | 27.50 | 26.26 | 27.29 | 22,873 | +0.68(+2.56%) |
Mar 16, 2021 | 26.84 | 26.94 | 26.46 | 26.61 | 29,524 | -0.03(-0.11%) |
Mar 15, 2021 | 26.28 | 26.70 | 26.28 | 26.64 | 44,696 | +0.42(+1.61%) |
Mar 12, 2021 | 25.62 | 26.29 | 25.34 | 26.22 | 40,581 | +0.16(+0.63%) |
Mar 11, 2021 | 25.83 | 26.14 | 25.71 | 26.05 | 26,088 | +0.37(+1.46%) |
Mar 10, 2021 | 25.62 | 25.87 | 25.35 | 25.68 | 36,476 | +0.10(+0.37%) |
Mar 09, 2021 | 25.69 | 26.13 | 25.45 | 25.58 | 50,673 | +0.66(+2.65%) |
Mar 08, 2021 | 24.83 | 25.16 | 24.75 | 24.92 | 73,835 | -0.18(-0.71%) |
Mar 05, 2021 | 24.81 | 25.20 | 24.42 | 25.10 | 115,588 | +0.39(+1.57%) |
Mar 04, 2021 | 24.60 | 25.32 | 24.33 | 24.71 | 105,006 | +0.11(+0.47%) |
Mar 03, 2021 | 24.64 | 24.76 | 24.06 | 24.60 | 86,258 | -0.53(-2.10%) |
Mar 02, 2021 | 24.22 | 25.33 | 24.22 | 25.12 | 44,617 | +0.95(+3.93%) |
Mar 01, 2021 | 24.61 | 24.97 | 24.05 | 24.18 | 76,906 | -0.18(-0.75%) |
Feb 26, 2021 | 25.33 | 25.33 | 24.22 | 24.36 | 102,861 | -1.18(-4.62%) |
Feb 25, 2021 | 26.08 | 26.69 | 25.46 | 25.54 | 54,876 | -0.98(-3.69%) |
Feb 24, 2021 | 25.87 | 26.69 | 25.78 | 26.51 | 40,410 | +0.35(+1.32%) |
Feb 23, 2021 | 26.64 | 26.64 | 25.79 | 26.17 | 72,840 | -0.73(-2.71%) |
Feb 22, 2021 | 25.98 | 26.98 | 25.75 | 26.90 | 100,087 | +1.28(+4.99%) |
Feb 19, 2021 | 26.23 | 26.23 | 25.57 | 25.62 | 80,641 | -0.32(-1.24%) |
Feb 18, 2021 | 26.37 | 26.56 | 25.82 | 25.94 | 51,097 | -0.39(-1.49%) |
Feb 17, 2021 | 26.84 | 26.86 | 26.16 | 26.33 | 153,426 | -0.68(-2.52%) |
Feb 16, 2021 | 27.27 | 27.57 | 27.00 | 27.01 | 53,559 | -0.56(-2.02%) |
Feb 12, 2021 | 27.46 | 27.81 | 27.14 | 27.57 | 41,728 | -0.12(-0.42%) |
Feb 11, 2021 | 28.33 | 28.44 | 27.66 | 27.68 | 54,638 | -0.51(-1.80%) |
Feb 10, 2021 | 28.50 | 28.50 | 28.05 | 28.19 | 46,195 | -0.06(-0.20%) |
Feb 09, 2021 | 28.48 | 28.50 | 28.09 | 28.25 | 28,662 | -0.12(-0.42%) |
Feb 08, 2021 | 28.37 | 28.53 | 28.28 | 28.37 | 33,524 | +0.42(+1.49%) |
Feb 05, 2021 | 27.51 | 27.97 | 27.51 | 27.95 | 26,393 | +0.55(+1.99%) |
Feb 04, 2021 | 27.39 | 27.43 | 26.85 | 27.41 | 39,195 | -0.49(-1.75%) |
Feb 03, 2021 | 27.79 | 27.95 | 27.70 | 27.89 | 47,173 | +0.21(+0.76%) |
Feb 02, 2021 | 27.84 | 27.95 | 27.51 | 27.68 | 92,424 | -0.59(-2.10%) |