Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.12 | 27.45 | 26.14 | 26.37 | 111,696 | -0.78(-2.88%) |
Apr 29, 2021 | 26.15 | 27.78 | 26.15 | 27.15 | 101,740 | +1.30(+5.03%) |
Apr 28, 2021 | 26.02 | 26.79 | 25.47 | 25.85 | 72,276 | +0.06(+0.25%) |
Apr 27, 2021 | 26.02 | 26.68 | 25.55 | 25.78 | 70,936 | -0.48(-1.82%) |
Apr 26, 2021 | 26.20 | 26.83 | 26.08 | 26.26 | 74,830 | +0.06(+0.25%) |
Apr 23, 2021 | 25.42 | 26.79 | 25.21 | 26.20 | 52,290 | +0.62(+2.43%) |
Apr 22, 2021 | 25.29 | 25.77 | 25.18 | 25.58 | 56,258 | +0.31(+1.23%) |
Apr 21, 2021 | 24.48 | 25.44 | 24.11 | 25.27 | 88,548 | +0.58(+2.33%) |
Apr 20, 2021 | 25.75 | 25.96 | 24.69 | 24.69 | 109,305 | -1.19(-4.60%) |
Apr 19, 2021 | 26.17 | 26.55 | 25.68 | 25.88 | 82,474 | -0.29(-1.11%) |
Apr 16, 2021 | 25.96 | 26.29 | 25.40 | 26.17 | 74,258 | +0.28(+1.07%) |
Apr 15, 2021 | 25.89 | 26.11 | 25.31 | 25.89 | 49,282 | +0.02(+0.07%) |
Apr 14, 2021 | 25.64 | 26.20 | 25.64 | 25.88 | 72,299 | +0.16(+0.63%) |
Apr 13, 2021 | 26.35 | 26.36 | 25.53 | 25.71 | 74,519 | -0.82(-3.09%) |
Apr 12, 2021 | 26.42 | 26.79 | 26.23 | 26.53 | 51,354 | -0.06(-0.24%) |
Apr 09, 2021 | 26.44 | 26.79 | 26.18 | 26.60 | 55,384 | +0.28(+1.08%) |
Apr 08, 2021 | 26.13 | 26.33 | 25.71 | 26.31 | 58,220 | +0.03(+0.10%) |
Apr 07, 2021 | 27.25 | 27.25 | 26.17 | 26.29 | 66,292 | -0.62(-2.31%) |
Apr 06, 2021 | 27.51 | 27.77 | 26.74 | 26.91 | 50,628 | -0.78(-2.80%) |
Apr 05, 2021 | 26.70 | 27.79 | 26.64 | 27.68 | 106,673 | +0.97(+3.63%) |
Apr 01, 2021 | 27.12 | 27.34 | 26.72 | 26.72 | 82,612 | -0.39(-1.45%) |
Mar 31, 2021 | 27.32 | 27.66 | 26.82 | 27.11 | 143,722 | -0.19(-0.69%) |
Mar 30, 2021 | 26.42 | 27.60 | 26.22 | 27.30 | 79,474 | +1.08(+4.12%) |
Mar 29, 2021 | 26.29 | 26.55 | 25.86 | 26.22 | 63,962 | -0.12(-0.47%) |
Mar 26, 2021 | 25.95 | 26.35 | 25.86 | 26.34 | 52,909 | +0.68(+2.64%) |
Mar 25, 2021 | 26.32 | 26.32 | 25.24 | 25.66 | 87,694 | +0.22(+0.86%) |
Mar 24, 2021 | 25.05 | 26.11 | 24.91 | 25.44 | 157,300 | +0.64(+2.58%) |
Mar 23, 2021 | 24.94 | 25.78 | 24.54 | 24.80 | 77,561 | -0.42(-1.67%) |
Mar 22, 2021 | 25.80 | 26.50 | 24.74 | 25.22 | 77,452 | -0.54(-2.08%) |
Mar 19, 2021 | 25.69 | 25.84 | 24.56 | 25.76 | 280,015 | +0.27(+1.04%) |
Mar 18, 2021 | 25.69 | 26.44 | 25.29 | 25.49 | 108,707 | -0.01(-0.05%) |
Mar 17, 2021 | 26.57 | 26.84 | 25.03 | 25.51 | 115,627 | -0.06(-0.25%) |
Mar 16, 2021 | 26.48 | 26.78 | 25.38 | 25.57 | 116,229 | -1.14(-4.26%) |
Mar 15, 2021 | 28.91 | 28.91 | 26.41 | 26.71 | 94,948 | -1.46(-5.19%) |
Mar 12, 2021 | 27.83 | 28.43 | 27.67 | 28.17 | 85,861 | +0.59(+2.13%) |
Mar 11, 2021 | 27.39 | 27.71 | 27.00 | 27.58 | 101,381 | -0.05(-0.19%) |
Mar 10, 2021 | 26.06 | 27.64 | 26.06 | 27.63 | 98,677 | +1.24(+4.72%) |
Mar 09, 2021 | 28.03 | 28.03 | 25.81 | 26.39 | 150,921 | -0.75(-2.76%) |
Mar 08, 2021 | 25.68 | 27.55 | 25.59 | 27.14 | 227,870 | +1.95(+7.76%) |
Mar 05, 2021 | 23.90 | 25.18 | 23.90 | 25.18 | 131,621 | +1.39(+5.86%) |
Mar 04, 2021 | 23.99 | 24.43 | 23.66 | 23.79 | 95,677 | +0.06(+0.27%) |
Mar 03, 2021 | 23.92 | 24.69 | 23.63 | 23.72 | 93,911 | +0.11(+0.46%) |
Mar 02, 2021 | 23.74 | 24.39 | 23.07 | 23.61 | 121,707 | +0.12(+0.49%) |
Mar 01, 2021 | 22.12 | 23.60 | 22.00 | 23.50 | 176,873 | +1.55(+7.05%) |
Feb 26, 2021 | 21.94 | 22.37 | 21.78 | 21.95 | 87,592 | -0.26(-1.16%) |
Feb 25, 2021 | 22.69 | 22.69 | 22.06 | 22.21 | 87,984 | -0.26(-1.15%) |
Feb 24, 2021 | 22.34 | 22.63 | 22.14 | 22.47 | 96,322 | +0.34(+1.55%) |
Feb 23, 2021 | 22.16 | 22.77 | 21.51 | 22.12 | 127,497 | +0.16(+0.73%) |
Feb 22, 2021 | 21.85 | 22.15 | 21.29 | 21.96 | 95,525 | +0.44(+2.04%) |
Feb 19, 2021 | 20.60 | 21.54 | 20.60 | 21.52 | 76,895 | +1.03(+5.00%) |
Feb 18, 2021 | 20.74 | 20.87 | 20.26 | 20.50 | 87,443 | -0.29(-1.40%) |
Feb 17, 2021 | 21.26 | 21.28 | 20.69 | 20.79 | 49,616 | -0.33(-1.56%) |
Feb 16, 2021 | 20.42 | 21.25 | 20.33 | 21.12 | 136,120 | +0.69(+3.38%) |
Feb 12, 2021 | 20.49 | 20.72 | 20.27 | 20.43 | 87,592 | -0.26(-1.28%) |
Feb 11, 2021 | 21.18 | 21.23 | 20.51 | 20.69 | 63,001 | -0.25(-1.17%) |
Feb 10, 2021 | 21.20 | 21.21 | 20.33 | 20.94 | 98,086 | -0.03(-0.12%) |
Feb 09, 2021 | 21.08 | 21.20 | 20.78 | 20.96 | 71,658 | -0.11(-0.52%) |
Feb 08, 2021 | 21.02 | 21.27 | 20.71 | 21.07 | 176,253 | +0.24(+1.15%) |
Feb 05, 2021 | 21.09 | 21.09 | 20.39 | 20.83 | 133,171 | -0.06(-0.31%) |
Feb 04, 2021 | 21.36 | 21.36 | 20.67 | 20.90 | 87,253 | +0.12(+0.59%) |
Feb 03, 2021 | 21.00 | 21.14 | 20.16 | 20.78 | 75,689 | -0.10(-0.49%) |
Feb 02, 2021 | 20.64 | 21.21 | 20.45 | 20.88 | 129,782 | +0.29(+1.41%) |