Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.23 | 26.45 | 25.50 | 25.81 | 913,900 | -0.77(-2.90%) |
Apr 29, 2021 | 26.19 | 26.87 | 25.81 | 26.58 | 451,507 | +0.84(+3.26%) |
Apr 28, 2021 | 26.15 | 26.17 | 25.32 | 25.74 | 1,508,597 | -0.35(-1.34%) |
Apr 27, 2021 | 25.94 | 26.60 | 25.83 | 26.09 | 416,794 | +0.34(+1.32%) |
Apr 26, 2021 | 25.21 | 25.84 | 25.07 | 25.75 | 1,381,649 | +0.77(+3.08%) |
Apr 23, 2021 | 24.63 | 25.18 | 24.29 | 24.98 | 338,000 | +0.51(+2.08%) |
Apr 22, 2021 | 24.29 | 24.67 | 23.88 | 24.47 | 491,002 | +0.17(+0.70%) |
Apr 21, 2021 | 23.62 | 24.60 | 23.51 | 24.30 | 5,167,459 | +0.44(+1.84%) |
Apr 20, 2021 | 26.66 | 26.86 | 23.76 | 23.86 | 2,344,337 | -2.74(-10.30%) |
Apr 19, 2021 | 26.81 | 27.20 | 26.13 | 26.60 | 1,957,191 | -0.21(-0.78%) |
Apr 16, 2021 | 25.63 | 26.86 | 25.35 | 26.81 | 1,994,900 | +1.53(+6.05%) |
Apr 15, 2021 | 25.68 | 26.03 | 25.04 | 25.28 | 343,392 | -0.14(-0.55%) |
Apr 14, 2021 | 25.50 | 25.79 | 25.09 | 25.42 | 344,695 | -0.06(-0.24%) |
Apr 13, 2021 | 25.86 | 25.92 | 24.80 | 25.48 | 471,781 | -0.47(-1.81%) |
Apr 12, 2021 | 25.80 | 26.14 | 25.37 | 25.95 | 583,499 | +0.42(+1.65%) |
Apr 09, 2021 | 24.45 | 25.63 | 24.45 | 25.53 | 734,900 | +0.98(+3.99%) |
Apr 08, 2021 | 25.54 | 25.75 | 24.00 | 24.55 | 1,032,291 | -0.70(-2.77%) |
Apr 07, 2021 | 26.99 | 27.03 | 25.10 | 25.25 | 940,798 | -1.48(-5.54%) |
Apr 06, 2021 | 24.87 | 27.40 | 24.87 | 26.73 | 3,609,396 | +2.03(+8.22%) |
Apr 05, 2021 | 24.65 | 24.87 | 23.88 | 24.70 | 717,785 | +0.58(+2.40%) |
Apr 01, 2021 | 23.00 | 24.25 | 22.81 | 24.12 | 1,856,500 | +1.44(+6.35%) |
Mar 31, 2021 | 22.69 | 23.39 | 22.42 | 22.68 | 1,345,034 | +0.04(+0.18%) |
Mar 30, 2021 | 21.83 | 22.81 | 21.58 | 22.64 | 1,813,623 | +0.77(+3.52%) |
Mar 29, 2021 | 22.61 | 23.03 | 21.58 | 21.87 | 1,832,430 | -0.74(-3.27%) |
Mar 26, 2021 | 21.59 | 22.63 | 21.15 | 22.61 | 3,795,900 | +1.35(+6.35%) |
Mar 25, 2021 | 20.71 | 21.40 | 20.06 | 21.26 | 1,632,931 | +0.25(+1.19%) |
Mar 24, 2021 | 21.35 | 22.08 | 21.01 | 21.01 | 1,550,758 | -0.27(-1.29%) |
Mar 23, 2021 | 21.91 | 22.01 | 21.13 | 21.29 | 1,498,026 | -0.75(-3.43%) |
Mar 22, 2021 | 22.85 | 23.22 | 21.95 | 22.04 | 769,064 | -0.84(-3.67%) |
Mar 19, 2021 | 22.79 | 23.11 | 22.38 | 22.88 | 2,364,500 | +0.39(+1.73%) |
Mar 18, 2021 | 23.34 | 23.51 | 22.32 | 22.49 | 1,257,970 | -0.83(-3.56%) |
Mar 17, 2021 | 22.71 | 23.51 | 22.07 | 23.32 | 1,605,534 | +0.86(+3.83%) |
Mar 16, 2021 | 22.68 | 23.59 | 22.28 | 22.46 | 554,449 | -0.01(-0.04%) |
Mar 15, 2021 | 21.98 | 22.61 | 21.67 | 22.47 | 493,495 | +0.75(+3.45%) |
Mar 12, 2021 | 21.55 | 22.13 | 21.01 | 21.72 | 534,100 | +0.06(+0.28%) |
Mar 11, 2021 | 22.08 | 22.55 | 21.54 | 21.66 | 578,075 | -0.16(-0.73%) |
Mar 10, 2021 | 20.23 | 21.95 | 20.10 | 21.82 | 942,795 | +1.64(+8.13%) |
Mar 09, 2021 | 19.92 | 20.55 | 19.61 | 20.18 | 872,111 | -0.01(-0.05%) |
Mar 08, 2021 | 20.17 | 20.69 | 19.90 | 20.19 | 374,408 | +0.08(+0.40%) |
Mar 05, 2021 | 19.77 | 20.17 | 18.27 | 20.11 | 707,500 | +0.53(+2.71%) |
Mar 04, 2021 | 19.65 | 20.49 | 19.05 | 19.58 | 982,413 | -0.19(-0.96%) |
Mar 03, 2021 | 20.44 | 20.49 | 19.62 | 19.77 | 370,821 | -0.64(-3.14%) |
Mar 02, 2021 | 20.30 | 20.63 | 19.90 | 20.41 | 1,274,887 | +0.05(+0.25%) |
Mar 01, 2021 | 20.07 | 20.80 | 19.82 | 20.36 | 665,027 | +0.63(+3.19%) |
Feb 26, 2021 | 19.64 | 19.97 | 19.03 | 19.73 | 578,500 | +0.16(+0.82%) |
Feb 25, 2021 | 20.05 | 20.26 | 19.37 | 19.57 | 732,577 | -0.71(-3.50%) |
Feb 24, 2021 | 20.11 | 20.35 | 19.50 | 20.28 | 369,384 | +0.15(+0.75%) |
Feb 23, 2021 | 19.61 | 20.22 | 19.37 | 20.13 | 703,016 | +0.13(+0.65%) |
Feb 22, 2021 | 20.00 | 20.30 | 19.39 | 20.00 | 636,851 | +0.09(+0.45%) |
Feb 19, 2021 | 20.30 | 20.49 | 19.54 | 19.91 | 908,400 | -0.39(-1.92%) |
Feb 18, 2021 | 20.49 | 20.86 | 20.25 | 20.30 | 409,532 | -0.27(-1.31%) |
Feb 17, 2021 | 20.57 | 20.87 | 20.07 | 20.57 | 471,527 | -0.07(-0.34%) |
Feb 16, 2021 | 21.25 | 21.26 | 20.20 | 20.64 | 578,268 | -0.39(-1.85%) |
Feb 12, 2021 | 21.26 | 21.50 | 20.94 | 21.03 | 571,400 | -0.36(-1.68%) |
Feb 11, 2021 | 21.06 | 21.83 | 21.06 | 21.39 | 510,849 | +0.19(+0.90%) |
Feb 10, 2021 | 21.41 | 21.71 | 20.62 | 21.20 | 877,265 | -0.29(-1.35%) |
Feb 09, 2021 | 21.50 | 21.78 | 21.15 | 21.49 | 519,593 | +0.00(+0.00%) |
Feb 08, 2021 | 21.40 | 21.73 | 21.13 | 21.49 | 1,045,128 | +0.13(+0.61%) |
Feb 05, 2021 | 21.15 | 21.61 | 20.71 | 21.36 | 1,020,000 | +0.45(+2.15%) |
Feb 04, 2021 | 20.82 | 21.00 | 20.39 | 20.91 | 660,668 | +0.28(+1.36%) |
Feb 03, 2021 | 21.00 | 21.20 | 20.37 | 20.63 | 580,790 | -0.32(-1.53%) |
Feb 02, 2021 | 20.50 | 21.12 | 19.81 | 20.95 | 808,162 | +0.75(+3.71%) |