Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.82 | 29.50 | 27.82 | 29.30 | 248,800 | +1.30(+4.64%) |
Apr 29, 2021 | 29.28 | 29.63 | 27.89 | 28.00 | 144,048 | -1.18(-4.04%) |
Apr 28, 2021 | 29.65 | 29.65 | 28.89 | 29.18 | 119,949 | +0.33(+1.14%) |
Apr 27, 2021 | 28.30 | 30.04 | 28.30 | 28.85 | 121,632 | +0.55(+1.94%) |
Apr 26, 2021 | 27.34 | 29.63 | 27.34 | 28.30 | 82,634 | +0.35(+1.25%) |
Apr 23, 2021 | 27.40 | 28.86 | 27.29 | 27.95 | 81,400 | +0.65(+2.38%) |
Apr 22, 2021 | 28.00 | 28.00 | 27.00 | 27.30 | 102,760 | +0.21(+0.78%) |
Apr 21, 2021 | 27.30 | 28.08 | 26.49 | 27.09 | 100,823 | +0.40(+1.49%) |
Apr 20, 2021 | 28.00 | 28.80 | 26.35 | 26.69 | 152,465 | -0.04(-0.15%) |
Apr 19, 2021 | 26.50 | 28.25 | 26.50 | 26.73 | 116,616 | -0.50(-1.82%) |
Apr 16, 2021 | 27.50 | 27.92 | 26.90 | 27.23 | 106,700 | +0.15(+0.54%) |
Apr 15, 2021 | 27.05 | 28.99 | 27.05 | 27.08 | 97,611 | -0.96(-3.42%) |
Apr 14, 2021 | 28.00 | 28.14 | 27.75 | 28.04 | 56,030 | +0.09(+0.31%) |
Apr 13, 2021 | 27.59 | 28.44 | 27.05 | 27.95 | 89,192 | +0.08(+0.30%) |
Apr 12, 2021 | 28.25 | 28.45 | 26.65 | 27.87 | 132,324 | -0.06(-0.20%) |
Apr 09, 2021 | 27.35 | 28.68 | 27.07 | 27.93 | 76,700 | +0.58(+2.11%) |
Apr 08, 2021 | 27.60 | 28.46 | 27.23 | 27.35 | 172,881 | -0.15(-0.55%) |
Apr 07, 2021 | 28.44 | 28.91 | 27.50 | 27.50 | 138,049 | -0.95(-3.33%) |
Apr 06, 2021 | 29.39 | 29.41 | 28.00 | 28.45 | 182,823 | -0.79(-2.71%) |
Apr 05, 2021 | 30.12 | 31.88 | 29.21 | 29.24 | 146,084 | -0.64(-2.14%) |
Apr 01, 2021 | 30.54 | 31.62 | 29.55 | 29.88 | 140,500 | -0.24(-0.80%) |
Mar 31, 2021 | 29.00 | 30.12 | 28.83 | 30.12 | 202,374 | +1.69(+5.94%) |
Mar 30, 2021 | 28.50 | 28.74 | 27.30 | 28.43 | 287,054 | -0.07(-0.25%) |
Mar 29, 2021 | 29.00 | 29.85 | 27.75 | 28.50 | 226,177 | -0.05(-0.18%) |
Mar 26, 2021 | 30.52 | 30.63 | 28.55 | 28.55 | 137,100 | -1.45(-4.83%) |
Mar 25, 2021 | 30.20 | 30.97 | 28.47 | 30.00 | 360,290 | -0.74(-2.40%) |
Mar 24, 2021 | 31.87 | 33.15 | 30.30 | 30.74 | 257,820 | -2.26(-6.85%) |
Mar 23, 2021 | 33.43 | 34.05 | 31.50 | 33.00 | 255,869 | -0.68(-2.03%) |
Mar 22, 2021 | 35.78 | 36.02 | 33.40 | 33.68 | 183,343 | -1.75(-4.93%) |
Mar 19, 2021 | 34.13 | 35.90 | 34.13 | 35.43 | 213,100 | +1.30(+3.80%) |
Mar 18, 2021 | 34.50 | 36.52 | 33.61 | 34.13 | 362,113 | -0.87(-2.48%) |
Mar 17, 2021 | 35.00 | 35.20 | 33.14 | 35.00 | 301,522 | -0.10(-0.28%) |
Mar 16, 2021 | 35.05 | 35.84 | 33.77 | 35.10 | 283,100 | +0.01(+0.03%) |
Mar 15, 2021 | 34.34 | 35.64 | 34.07 | 35.09 | 513,652 | +0.75(+2.18%) |
Mar 12, 2021 | 32.20 | 34.45 | 31.57 | 34.34 | 281,000 | +1.88(+5.79%) |
Mar 11, 2021 | 32.89 | 33.10 | 31.46 | 32.46 | 380,872 | +0.01(+0.03%) |
Mar 10, 2021 | 34.22 | 34.50 | 31.25 | 32.45 | 374,975 | -2.38(-6.83%) |
Mar 09, 2021 | 32.41 | 34.83 | 31.55 | 34.83 | 537,955 | +3.33(+10.56%) |
Mar 08, 2021 | 33.26 | 34.90 | 31.01 | 31.50 | 152,842 | -1.97(-5.89%) |
Mar 05, 2021 | 32.54 | 33.47 | 30.00 | 33.47 | 204,000 | +0.38(+1.16%) |
Mar 04, 2021 | 33.89 | 33.93 | 30.00 | 33.09 | 441,656 | -0.80(-2.36%) |
Mar 03, 2021 | 34.44 | 34.82 | 33.00 | 33.89 | 159,162 | -0.29(-0.85%) |
Mar 02, 2021 | 34.00 | 35.00 | 33.19 | 34.18 | 111,342 | +0.19(+0.56%) |
Mar 01, 2021 | 32.12 | 35.18 | 32.12 | 33.99 | 273,808 | +2.07(+6.48%) |
Feb 26, 2021 | 31.24 | 32.10 | 29.97 | 31.92 | 201,600 | -0.08(-0.25%) |
Feb 25, 2021 | 32.00 | 33.00 | 30.80 | 32.00 | 389,992 | +0.02(+0.06%) |
Feb 24, 2021 | 32.80 | 33.72 | 31.56 | 31.98 | 414,079 | -0.02(-0.06%) |
Feb 23, 2021 | 34.97 | 34.97 | 30.25 | 32.00 | 190,456 | -1.10(-3.32%) |
Feb 22, 2021 | 33.30 | 33.84 | 32.32 | 33.10 | 179,358 | -0.20(-0.60%) |
Feb 19, 2021 | 32.00 | 33.35 | 31.90 | 33.30 | 169,700 | +1.42(+4.45%) |
Feb 18, 2021 | 32.50 | 34.00 | 31.60 | 31.88 | 74,102 | -1.06(-3.21%) |
Feb 17, 2021 | 34.11 | 34.50 | 32.57 | 32.94 | 121,418 | -1.02(-3.00%) |
Feb 16, 2021 | 34.84 | 35.19 | 33.67 | 33.96 | 173,081 | +0.31(+0.92%) |
Feb 12, 2021 | 34.00 | 35.91 | 33.14 | 33.65 | 165,200 | -0.35(-1.03%) |
Feb 11, 2021 | 37.50 | 37.50 | 33.78 | 34.00 | 415,545 | -2.54(-6.95%) |
Feb 10, 2021 | 36.00 | 37.15 | 33.91 | 36.54 | 356,972 | +2.10(+6.10%) |
Feb 09, 2021 | 34.45 | 35.84 | 34.11 | 34.44 | 356,347 | -0.01(-0.03%) |
Feb 08, 2021 | 31.90 | 34.56 | 31.50 | 34.45 | 467,809 | +2.95(+9.37%) |
Feb 05, 2021 | 31.50 | 32.66 | 30.72 | 31.50 | 151,600 | +0.10(+0.32%) |
Feb 04, 2021 | 31.50 | 31.94 | 30.00 | 31.40 | 158,467 | +1.13(+3.73%) |
Feb 03, 2021 | 31.20 | 32.55 | 30.22 | 30.27 | 490,280 | +0.05(+0.17%) |
Feb 02, 2021 | 29.07 | 30.45 | 27.30 | 30.22 | 356,075 | +2.04(+7.24%) |