Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.82 | 30.30 | 28.53 | 29.30 | 256,200 | +0.29(+1.00%) |
Apr 29, 2021 | 28.97 | 29.41 | 28.31 | 29.01 | 92,688 | +0.02(+0.07%) |
Apr 28, 2021 | 29.33 | 29.60 | 28.62 | 28.99 | 181,544 | -0.25(-0.85%) |
Apr 27, 2021 | 29.50 | 29.83 | 28.60 | 29.24 | 60,935 | -0.16(-0.54%) |
Apr 26, 2021 | 28.22 | 30.15 | 28.14 | 29.40 | 194,771 | +1.26(+4.48%) |
Apr 23, 2021 | 28.07 | 28.56 | 27.50 | 28.14 | 130,300 | +0.14(+0.50%) |
Apr 22, 2021 | 28.16 | 28.70 | 27.70 | 28.00 | 148,198 | +0.00(+0.00%) |
Apr 21, 2021 | 27.07 | 28.18 | 27.07 | 28.00 | 121,750 | +0.58(+2.12%) |
Apr 20, 2021 | 27.11 | 27.80 | 26.78 | 27.42 | 91,641 | +0.31(+1.14%) |
Apr 19, 2021 | 28.00 | 28.46 | 26.78 | 27.11 | 59,991 | -1.04(-3.69%) |
Apr 16, 2021 | 28.39 | 28.97 | 27.55 | 28.15 | 83,400 | -0.13(-0.46%) |
Apr 15, 2021 | 29.20 | 29.50 | 27.84 | 28.28 | 128,156 | -0.80(-2.75%) |
Apr 14, 2021 | 28.60 | 29.33 | 28.56 | 29.08 | 60,514 | +0.62(+2.18%) |
Apr 13, 2021 | 29.08 | 29.31 | 28.00 | 28.46 | 313,322 | -0.26(-0.91%) |
Apr 12, 2021 | 28.41 | 29.59 | 28.00 | 28.72 | 120,045 | +0.40(+1.41%) |
Apr 09, 2021 | 28.01 | 29.18 | 27.73 | 28.32 | 147,100 | +0.05(+0.18%) |
Apr 08, 2021 | 28.52 | 28.55 | 27.97 | 28.27 | 116,358 | +0.01(+0.04%) |
Apr 07, 2021 | 28.85 | 28.95 | 27.72 | 28.26 | 171,504 | -0.72(-2.48%) |
Apr 06, 2021 | 33.00 | 33.01 | 28.25 | 28.98 | 228,464 | -4.42(-13.23%) |
Apr 05, 2021 | 31.77 | 33.96 | 31.77 | 33.40 | 239,658 | +1.31(+4.08%) |
Apr 01, 2021 | 32.93 | 33.41 | 31.30 | 32.09 | 178,300 | -0.95(-2.88%) |
Mar 31, 2021 | 31.82 | 33.43 | 31.64 | 33.04 | 149,806 | +1.01(+3.15%) |
Mar 30, 2021 | 28.55 | 32.04 | 28.20 | 32.03 | 174,669 | +3.00(+10.33%) |
Mar 29, 2021 | 29.16 | 29.90 | 28.42 | 29.03 | 307,642 | +1.47(+5.33%) |
Mar 26, 2021 | 29.42 | 29.42 | 26.51 | 27.56 | 243,900 | -2.19(-7.36%) |
Mar 25, 2021 | 28.47 | 31.01 | 28.03 | 29.75 | 159,792 | +1.00(+3.48%) |
Mar 24, 2021 | 29.65 | 29.90 | 27.78 | 28.75 | 190,147 | +0.01(+0.03%) |
Mar 23, 2021 | 29.79 | 30.82 | 27.08 | 28.74 | 296,337 | -0.37(-1.27%) |
Mar 22, 2021 | 31.84 | 31.84 | 28.76 | 29.11 | 378,334 | -2.25(-7.17%) |
Mar 19, 2021 | 31.42 | 33.05 | 30.02 | 31.36 | 321,100 | +0.42(+1.36%) |
Mar 18, 2021 | 31.09 | 32.50 | 30.01 | 30.94 | 339,526 | +0.17(+0.55%) |
Mar 17, 2021 | 31.01 | 31.54 | 29.84 | 30.77 | 333,018 | -0.24(-0.77%) |
Mar 16, 2021 | 30.63 | 31.34 | 29.55 | 31.01 | 108,403 | +0.85(+2.82%) |
Mar 15, 2021 | 30.88 | 32.96 | 29.70 | 30.16 | 141,409 | -0.36(-1.18%) |
Mar 12, 2021 | 33.08 | 33.44 | 29.88 | 30.52 | 194,300 | -2.31(-7.04%) |
Mar 11, 2021 | 33.88 | 34.32 | 31.50 | 32.83 | 259,239 | -0.79(-2.35%) |
Mar 10, 2021 | 34.19 | 35.39 | 33.06 | 33.62 | 82,479 | -0.18(-0.53%) |
Mar 09, 2021 | 32.33 | 34.62 | 32.13 | 33.80 | 107,627 | +1.99(+6.26%) |
Mar 08, 2021 | 32.69 | 33.46 | 31.27 | 31.81 | 59,963 | -0.59(-1.82%) |
Mar 05, 2021 | 33.44 | 33.44 | 30.34 | 32.40 | 76,100 | -0.62(-1.88%) |
Mar 04, 2021 | 34.43 | 34.70 | 31.63 | 33.02 | 126,569 | -1.65(-4.76%) |
Mar 03, 2021 | 35.08 | 35.60 | 34.00 | 34.67 | 33,378 | -0.23(-0.66%) |
Mar 02, 2021 | 36.32 | 36.79 | 34.65 | 34.90 | 147,879 | -1.33(-3.67%) |
Mar 01, 2021 | 35.99 | 36.34 | 34.24 | 36.23 | 104,383 | +0.76(+2.14%) |
Feb 26, 2021 | 36.14 | 36.30 | 34.53 | 35.47 | 40,500 | -0.71(-1.96%) |
Feb 25, 2021 | 37.20 | 37.20 | 35.91 | 36.18 | 32,396 | -0.97(-2.61%) |
Feb 24, 2021 | 36.44 | 37.77 | 36.44 | 37.15 | 29,270 | +0.27(+0.73%) |
Feb 23, 2021 | 36.67 | 37.67 | 36.11 | 36.88 | 47,509 | -0.46(-1.23%) |
Feb 22, 2021 | 37.52 | 38.95 | 36.95 | 37.34 | 35,725 | -0.17(-0.45%) |
Feb 19, 2021 | 36.86 | 39.97 | 36.86 | 37.51 | 64,300 | +0.52(+1.41%) |
Feb 18, 2021 | 36.12 | 37.43 | 35.52 | 36.99 | 69,918 | +0.74(+2.04%) |
Feb 17, 2021 | 35.24 | 36.87 | 35.16 | 36.25 | 29,174 | +0.69(+1.94%) |
Feb 16, 2021 | 36.22 | 36.94 | 33.34 | 35.56 | 103,363 | -1.53(-4.13%) |
Feb 12, 2021 | 38.57 | 38.93 | 36.12 | 37.09 | 38,500 | -1.24(-3.24%) |
Feb 11, 2021 | 39.93 | 40.47 | 36.84 | 38.33 | 28,699 | -1.32(-3.33%) |
Feb 10, 2021 | 40.79 | 40.79 | 39.17 | 39.65 | 28,651 | -0.12(-0.30%) |
Feb 09, 2021 | 39.97 | 40.99 | 39.45 | 39.77 | 17,557 | -0.60(-1.49%) |
Feb 08, 2021 | 39.90 | 40.39 | 39.07 | 40.37 | 32,300 | +0.32(+0.80%) |
Feb 05, 2021 | 39.39 | 40.30 | 38.90 | 40.05 | 48,400 | +1.18(+3.04%) |
Feb 04, 2021 | 38.52 | 39.65 | 38.52 | 38.87 | 67,235 | +0.45(+1.17%) |
Feb 03, 2021 | 37.39 | 38.73 | 36.58 | 38.42 | 41,518 | +0.84(+2.24%) |
Feb 02, 2021 | 36.30 | 38.52 | 36.30 | 37.58 | 95,319 | +1.54(+4.27%) |