Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.37 | 27.47 | 25.37 | 27.07 | 132,100 | +1.62(+6.37%) |
Apr 29, 2021 | 25.43 | 25.78 | 24.56 | 25.45 | 108,672 | +0.02(+0.08%) |
Apr 28, 2021 | 24.89 | 26.18 | 24.69 | 25.43 | 115,424 | +0.47(+1.88%) |
Apr 27, 2021 | 26.26 | 26.32 | 24.04 | 24.96 | 139,562 | -1.36(-5.17%) |
Apr 26, 2021 | 23.33 | 26.83 | 23.08 | 26.32 | 154,491 | +3.13(+13.50%) |
Apr 23, 2021 | 23.08 | 23.33 | 22.35 | 23.19 | 185,900 | +0.25(+1.09%) |
Apr 22, 2021 | 21.86 | 23.27 | 21.67 | 22.94 | 216,041 | +1.02(+4.65%) |
Apr 21, 2021 | 20.09 | 21.96 | 19.91 | 21.92 | 225,071 | +1.84(+9.16%) |
Apr 20, 2021 | 20.00 | 20.68 | 19.60 | 20.08 | 186,532 | -0.03(-0.15%) |
Apr 19, 2021 | 21.57 | 22.49 | 19.87 | 20.11 | 156,847 | -1.45(-6.73%) |
Apr 16, 2021 | 21.93 | 21.93 | 20.20 | 21.56 | 254,600 | -0.15(-0.69%) |
Apr 15, 2021 | 21.77 | 22.16 | 21.50 | 21.71 | 278,061 | -0.30(-1.36%) |
Apr 14, 2021 | 23.01 | 23.38 | 21.83 | 22.01 | 299,030 | -0.88(-3.84%) |
Apr 13, 2021 | 25.46 | 25.88 | 22.74 | 22.89 | 347,374 | -2.52(-9.92%) |
Apr 12, 2021 | 27.21 | 27.21 | 25.30 | 25.41 | 459,980 | -1.87(-6.85%) |
Apr 09, 2021 | 27.82 | 27.82 | 26.82 | 27.28 | 261,900 | +0.07(+0.26%) |
Apr 08, 2021 | 28.00 | 28.49 | 26.30 | 27.21 | 663,415 | -0.79(-2.82%) |
Apr 07, 2021 | 27.25 | 28.07 | 26.03 | 28.00 | 695,529 | -0.06(-0.21%) |
Apr 06, 2021 | 29.00 | 29.23 | 27.72 | 28.06 | 202,598 | -0.96(-3.31%) |
Apr 05, 2021 | 28.65 | 29.94 | 28.59 | 29.02 | 321,465 | +0.51(+1.79%) |
Apr 01, 2021 | 29.32 | 30.85 | 28.17 | 28.51 | 152,300 | -0.76(-2.60%) |
Mar 31, 2021 | 28.18 | 30.00 | 28.16 | 29.27 | 152,674 | +1.42(+5.10%) |
Mar 30, 2021 | 29.10 | 29.10 | 27.41 | 27.85 | 169,312 | -1.03(-3.57%) |
Mar 29, 2021 | 29.00 | 29.21 | 27.74 | 28.88 | 117,617 | -0.11(-0.38%) |
Mar 26, 2021 | 28.59 | 29.01 | 27.74 | 28.99 | 191,400 | +0.41(+1.43%) |
Mar 25, 2021 | 28.21 | 28.87 | 25.94 | 28.58 | 323,270 | +0.01(+0.04%) |
Mar 24, 2021 | 29.27 | 32.18 | 27.66 | 28.57 | 570,109 | -0.20(-0.70%) |
Mar 23, 2021 | 28.74 | 29.44 | 27.57 | 28.77 | 359,915 | -0.31(-1.07%) |
Mar 22, 2021 | 29.31 | 29.78 | 28.50 | 29.08 | 250,622 | -0.43(-1.46%) |
Mar 19, 2021 | 28.33 | 29.64 | 28.00 | 29.51 | 368,900 | +1.38(+4.91%) |
Mar 18, 2021 | 28.22 | 28.41 | 27.60 | 28.13 | 225,536 | -0.21(-0.74%) |
Mar 17, 2021 | 27.79 | 28.56 | 27.59 | 28.34 | 197,188 | +0.16(+0.57%) |
Mar 16, 2021 | 28.41 | 28.66 | 27.12 | 28.18 | 430,534 | -0.37(-1.30%) |
Mar 15, 2021 | 28.45 | 29.29 | 27.68 | 28.55 | 236,445 | -0.12(-0.42%) |
Mar 12, 2021 | 28.07 | 28.77 | 27.20 | 28.67 | 236,100 | +0.30(+1.06%) |
Mar 11, 2021 | 28.86 | 28.91 | 27.18 | 28.37 | 308,627 | -0.48(-1.66%) |
Mar 10, 2021 | 29.00 | 29.37 | 28.21 | 28.85 | 251,765 | -0.15(-0.52%) |
Mar 09, 2021 | 28.19 | 29.30 | 27.89 | 29.00 | 168,984 | +0.82(+2.91%) |
Mar 08, 2021 | 28.60 | 29.23 | 27.85 | 28.18 | 259,526 | +0.31(+1.11%) |
Mar 05, 2021 | 29.61 | 29.61 | 26.80 | 27.87 | 227,600 | -1.45(-4.95%) |
Mar 04, 2021 | 28.53 | 29.93 | 27.10 | 29.32 | 199,680 | +0.86(+3.02%) |
Mar 03, 2021 | 29.80 | 29.99 | 28.23 | 28.46 | 285,898 | -0.89(-3.03%) |
Mar 02, 2021 | 29.53 | 29.95 | 28.40 | 29.35 | 79,654 | -0.16(-0.54%) |
Mar 01, 2021 | 29.90 | 30.41 | 28.68 | 29.51 | 61,357 | +0.44(+1.51%) |
Feb 26, 2021 | 28.60 | 29.85 | 28.52 | 29.07 | 56,400 | -0.08(-0.27%) |
Feb 25, 2021 | 29.00 | 29.54 | 27.27 | 29.15 | 60,341 | -0.08(-0.27%) |
Feb 24, 2021 | 28.32 | 29.90 | 28.16 | 29.23 | 65,521 | +0.53(+1.85%) |
Feb 23, 2021 | 27.11 | 28.84 | 26.61 | 28.70 | 61,822 | +0.98(+3.54%) |
Feb 22, 2021 | 27.95 | 28.29 | 27.52 | 27.72 | 57,437 | -0.59(-2.08%) |
Feb 19, 2021 | 27.89 | 28.69 | 27.64 | 28.31 | 37,400 | +0.66(+2.39%) |
Feb 18, 2021 | 28.77 | 29.07 | 27.51 | 27.65 | 60,627 | -1.33(-4.59%) |
Feb 17, 2021 | 28.83 | 29.70 | 27.74 | 28.98 | 55,957 | +0.16(+0.56%) |
Feb 16, 2021 | 29.91 | 29.91 | 28.54 | 28.82 | 62,509 | -1.01(-3.39%) |
Feb 12, 2021 | 30.02 | 30.58 | 29.34 | 29.83 | 55,100 | -0.27(-0.90%) |
Feb 11, 2021 | 28.86 | 30.60 | 28.47 | 30.10 | 104,354 | +1.12(+3.86%) |
Feb 10, 2021 | 29.18 | 29.78 | 28.17 | 28.98 | 254,477 | -0.24(-0.82%) |
Feb 09, 2021 | 29.66 | 30.33 | 28.62 | 29.22 | 51,726 | -0.67(-2.24%) |
Feb 08, 2021 | 28.96 | 30.07 | 28.38 | 29.89 | 245,649 | +0.96(+3.32%) |
Feb 05, 2021 | 29.00 | 29.23 | 28.13 | 28.93 | 51,200 | +0.39(+1.37%) |
Feb 04, 2021 | 28.28 | 29.18 | 27.86 | 28.54 | 36,031 | +0.08(+0.28%) |
Feb 03, 2021 | 28.56 | 29.40 | 27.07 | 28.46 | 104,113 | -0.06(-0.21%) |
Feb 02, 2021 | 27.75 | 29.58 | 27.29 | 28.52 | 80,076 | +0.93(+3.37%) |