Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.10 | 27.43 | 26.13 | 26.35 | 111,750 | -0.78(-2.88%) |
Apr 29, 2021 | 26.14 | 27.77 | 26.14 | 27.14 | 101,788 | +1.30(+5.03%) |
Apr 28, 2021 | 26.00 | 26.78 | 25.46 | 25.84 | 72,311 | +0.06(+0.25%) |
Apr 27, 2021 | 26.00 | 26.67 | 25.53 | 25.77 | 70,970 | -0.48(-1.82%) |
Apr 26, 2021 | 26.19 | 26.81 | 26.06 | 26.25 | 74,866 | +0.06(+0.25%) |
Apr 23, 2021 | 25.40 | 26.77 | 25.20 | 26.19 | 52,315 | +0.62(+2.43%) |
Apr 22, 2021 | 25.28 | 25.76 | 25.16 | 25.57 | 56,285 | +0.31(+1.23%) |
Apr 21, 2021 | 24.47 | 25.43 | 24.10 | 25.26 | 88,590 | +0.58(+2.33%) |
Apr 20, 2021 | 25.73 | 25.95 | 24.68 | 24.68 | 109,357 | -1.19(-4.60%) |
Apr 19, 2021 | 26.16 | 26.53 | 25.67 | 25.87 | 82,514 | -0.29(-1.11%) |
Apr 16, 2021 | 25.95 | 26.28 | 25.39 | 26.16 | 74,293 | +0.28(+1.07%) |
Apr 15, 2021 | 25.88 | 26.10 | 25.29 | 25.88 | 49,306 | +0.02(+0.08%) |
Apr 14, 2021 | 25.62 | 26.19 | 25.62 | 25.86 | 72,334 | +0.16(+0.63%) |
Apr 13, 2021 | 26.34 | 26.34 | 25.52 | 25.70 | 74,555 | -0.82(-3.09%) |
Apr 12, 2021 | 26.41 | 26.77 | 26.22 | 26.52 | 51,378 | -0.06(-0.24%) |
Apr 09, 2021 | 26.43 | 26.77 | 26.17 | 26.59 | 55,410 | +0.28(+1.08%) |
Apr 08, 2021 | 26.11 | 26.32 | 25.70 | 26.30 | 58,247 | +0.03(+0.10%) |
Apr 07, 2021 | 27.24 | 27.24 | 26.16 | 26.28 | 66,324 | -0.62(-2.31%) |
Apr 06, 2021 | 27.50 | 27.76 | 26.73 | 26.90 | 50,652 | -0.78(-2.80%) |
Apr 05, 2021 | 26.69 | 27.78 | 26.63 | 27.67 | 106,724 | +0.97(+3.63%) |
Apr 01, 2021 | 27.11 | 27.33 | 26.70 | 26.70 | 82,651 | -0.39(-1.45%) |
Mar 31, 2021 | 27.30 | 27.64 | 26.80 | 27.10 | 143,791 | -0.19(-0.69%) |
Mar 30, 2021 | 26.41 | 27.59 | 26.21 | 27.28 | 79,513 | +1.08(+4.12%) |
Mar 29, 2021 | 26.28 | 26.53 | 25.84 | 26.21 | 63,993 | -0.12(-0.47%) |
Mar 26, 2021 | 25.93 | 26.33 | 25.85 | 26.33 | 52,934 | +0.68(+2.64%) |
Mar 25, 2021 | 26.31 | 26.31 | 25.23 | 25.65 | 87,736 | +0.22(+0.86%) |
Mar 24, 2021 | 25.04 | 26.10 | 24.89 | 25.43 | 157,376 | +0.64(+2.58%) |
Mar 23, 2021 | 24.93 | 25.77 | 24.53 | 24.79 | 77,598 | -0.42(-1.67%) |
Mar 22, 2021 | 25.79 | 26.49 | 24.73 | 25.21 | 77,490 | -0.54(-2.08%) |
Mar 19, 2021 | 25.68 | 25.82 | 24.55 | 25.75 | 280,149 | +0.26(+1.04%) |
Mar 18, 2021 | 25.68 | 26.43 | 25.28 | 25.48 | 108,760 | -0.01(-0.05%) |
Mar 17, 2021 | 26.56 | 26.83 | 25.02 | 25.49 | 115,683 | -0.06(-0.25%) |
Mar 16, 2021 | 26.47 | 26.77 | 25.37 | 25.56 | 116,285 | -1.14(-4.26%) |
Mar 15, 2021 | 28.90 | 28.90 | 26.40 | 26.70 | 94,994 | -1.46(-5.19%) |
Mar 12, 2021 | 27.81 | 28.41 | 27.65 | 28.16 | 85,902 | +0.59(+2.13%) |
Mar 11, 2021 | 27.38 | 27.70 | 26.99 | 27.57 | 101,429 | -0.05(-0.19%) |
Mar 10, 2021 | 26.04 | 27.63 | 26.04 | 27.62 | 98,724 | +1.24(+4.72%) |
Mar 09, 2021 | 28.02 | 28.02 | 25.80 | 26.38 | 150,993 | -0.75(-2.76%) |
Mar 08, 2021 | 25.67 | 27.54 | 25.58 | 27.12 | 227,980 | +1.95(+7.76%) |
Mar 05, 2021 | 23.89 | 25.17 | 23.89 | 25.17 | 131,684 | +1.39(+5.86%) |
Mar 04, 2021 | 23.98 | 24.42 | 23.65 | 23.78 | 95,723 | +0.06(+0.27%) |
Mar 03, 2021 | 23.91 | 24.67 | 23.62 | 23.71 | 93,956 | +0.11(+0.46%) |
Mar 02, 2021 | 23.73 | 24.38 | 23.06 | 23.60 | 121,765 | +0.12(+0.49%) |
Mar 01, 2021 | 22.11 | 23.58 | 21.98 | 23.49 | 176,958 | +1.55(+7.05%) |
Feb 26, 2021 | 21.93 | 22.36 | 21.77 | 21.94 | 87,634 | -0.26(-1.16%) |
Feb 25, 2021 | 22.67 | 22.67 | 22.05 | 22.20 | 88,026 | -0.26(-1.15%) |
Feb 24, 2021 | 22.33 | 22.62 | 22.13 | 22.46 | 96,368 | +0.34(+1.55%) |
Feb 23, 2021 | 22.15 | 22.76 | 21.50 | 22.11 | 127,558 | +0.16(+0.73%) |
Feb 22, 2021 | 21.84 | 22.14 | 21.28 | 21.95 | 95,571 | +0.44(+2.04%) |
Feb 19, 2021 | 20.59 | 21.53 | 20.59 | 21.51 | 76,932 | +1.03(+5.00%) |
Feb 18, 2021 | 20.73 | 20.86 | 20.25 | 20.49 | 87,485 | -0.29(-1.40%) |
Feb 17, 2021 | 21.25 | 21.27 | 20.68 | 20.78 | 49,639 | -0.33(-1.56%) |
Feb 16, 2021 | 20.41 | 21.24 | 20.32 | 21.11 | 136,185 | +0.69(+3.38%) |
Feb 12, 2021 | 20.48 | 20.71 | 20.26 | 20.42 | 87,634 | -0.26(-1.28%) |
Feb 11, 2021 | 21.17 | 21.22 | 20.50 | 20.68 | 63,031 | -0.25(-1.17%) |
Feb 10, 2021 | 21.19 | 21.20 | 20.32 | 20.93 | 98,133 | -0.03(-0.12%) |
Feb 09, 2021 | 21.07 | 21.19 | 20.77 | 20.95 | 71,692 | -0.11(-0.52%) |
Feb 08, 2021 | 21.01 | 21.26 | 20.70 | 21.06 | 176,337 | +0.24(+1.15%) |
Feb 05, 2021 | 21.08 | 21.08 | 20.38 | 20.82 | 133,235 | -0.06(-0.31%) |
Feb 04, 2021 | 21.35 | 21.35 | 20.66 | 20.89 | 87,294 | +0.12(+0.59%) |
Feb 03, 2021 | 20.99 | 21.13 | 20.15 | 20.77 | 75,725 | -0.10(-0.49%) |
Feb 02, 2021 | 20.63 | 21.20 | 20.44 | 20.87 | 129,844 | +0.29(+1.41%) |