Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.66 | 27.14 | 25.86 | 27.03 | 102,400 | +0.43(+1.62%) |
Apr 29, 2021 | 28.37 | 28.37 | 25.81 | 26.60 | 75,096 | -2.10(-7.32%) |
Apr 28, 2021 | 28.07 | 29.44 | 27.98 | 28.70 | 66,493 | +0.79(+2.83%) |
Apr 27, 2021 | 27.39 | 28.14 | 27.07 | 27.91 | 46,918 | +0.38(+1.38%) |
Apr 26, 2021 | 28.16 | 28.16 | 27.26 | 27.53 | 31,340 | -0.30(-1.08%) |
Apr 23, 2021 | 27.22 | 28.05 | 27.22 | 27.83 | 41,200 | +0.79(+2.92%) |
Apr 22, 2021 | 27.60 | 27.90 | 27.02 | 27.04 | 44,573 | -0.62(-2.24%) |
Apr 21, 2021 | 26.99 | 28.00 | 26.98 | 27.66 | 28,003 | +0.74(+2.75%) |
Apr 20, 2021 | 27.47 | 27.58 | 26.60 | 26.92 | 36,621 | -0.73(-2.64%) |
Apr 19, 2021 | 28.04 | 28.07 | 27.26 | 27.65 | 42,730 | -0.48(-1.71%) |
Apr 16, 2021 | 28.76 | 28.76 | 27.58 | 28.13 | 35,700 | -0.32(-1.12%) |
Apr 15, 2021 | 28.63 | 28.73 | 27.71 | 28.45 | 35,002 | +0.25(+0.89%) |
Apr 14, 2021 | 27.98 | 28.74 | 27.03 | 28.20 | 54,085 | +0.40(+1.44%) |
Apr 13, 2021 | 28.32 | 28.32 | 27.24 | 27.80 | 39,233 | -0.72(-2.52%) |
Apr 12, 2021 | 28.77 | 28.80 | 28.01 | 28.52 | 32,310 | -0.07(-0.24%) |
Apr 09, 2021 | 28.84 | 28.84 | 28.32 | 28.59 | 47,800 | -0.09(-0.31%) |
Apr 08, 2021 | 28.42 | 28.86 | 27.83 | 28.68 | 47,380 | +0.32(+1.13%) |
Apr 07, 2021 | 29.19 | 29.19 | 28.36 | 28.36 | 47,495 | -0.62(-2.14%) |
Apr 06, 2021 | 28.74 | 29.81 | 28.74 | 28.98 | 118,661 | +0.25(+0.87%) |
Apr 05, 2021 | 27.79 | 28.73 | 27.50 | 28.73 | 73,733 | +1.22(+4.43%) |
Apr 01, 2021 | 27.61 | 27.82 | 26.69 | 27.51 | 61,800 | -0.05(-0.18%) |
Mar 31, 2021 | 27.88 | 28.98 | 27.56 | 27.56 | 88,266 | -0.41(-1.47%) |
Mar 30, 2021 | 26.98 | 27.98 | 26.98 | 27.97 | 56,300 | +1.04(+3.86%) |
Mar 29, 2021 | 27.25 | 27.80 | 26.92 | 26.93 | 85,522 | -0.56(-2.04%) |
Mar 26, 2021 | 26.91 | 27.66 | 26.58 | 27.49 | 53,600 | +1.03(+3.89%) |
Mar 25, 2021 | 25.71 | 26.73 | 25.24 | 26.46 | 51,443 | +0.44(+1.69%) |
Mar 24, 2021 | 26.33 | 27.62 | 25.97 | 26.02 | 94,835 | +0.16(+0.62%) |
Mar 23, 2021 | 27.04 | 27.47 | 25.83 | 25.86 | 93,106 | -1.43(-5.24%) |
Mar 22, 2021 | 28.65 | 28.65 | 26.93 | 27.29 | 53,038 | -1.49(-5.18%) |
Mar 19, 2021 | 28.38 | 28.98 | 27.51 | 28.78 | 161,600 | +0.21(+0.74%) |
Mar 18, 2021 | 28.46 | 29.11 | 28.05 | 28.57 | 53,762 | +0.15(+0.53%) |
Mar 17, 2021 | 28.38 | 28.75 | 27.70 | 28.42 | 48,970 | +0.20(+0.71%) |
Mar 16, 2021 | 29.85 | 29.85 | 27.84 | 28.22 | 77,990 | -1.75(-5.84%) |
Mar 15, 2021 | 30.67 | 30.67 | 29.50 | 29.97 | 68,642 | -0.47(-1.54%) |
Mar 12, 2021 | 30.30 | 30.94 | 29.92 | 30.44 | 71,000 | +0.25(+0.83%) |
Mar 11, 2021 | 28.94 | 30.33 | 28.71 | 30.19 | 101,533 | +1.00(+3.43%) |
Mar 10, 2021 | 29.86 | 30.76 | 28.57 | 29.19 | 151,062 | +0.06(+0.21%) |
Mar 09, 2021 | 28.12 | 29.55 | 27.84 | 29.13 | 120,242 | +1.30(+4.67%) |
Mar 08, 2021 | 26.64 | 27.83 | 25.78 | 27.83 | 112,522 | +1.51(+5.74%) |
Mar 05, 2021 | 26.09 | 26.34 | 24.55 | 26.32 | 94,600 | +0.51(+1.98%) |
Mar 04, 2021 | 26.70 | 26.93 | 25.75 | 25.81 | 135,420 | -0.73(-2.75%) |
Mar 03, 2021 | 25.49 | 27.00 | 25.49 | 26.54 | 98,833 | +0.95(+3.71%) |
Mar 02, 2021 | 25.30 | 25.95 | 24.93 | 25.59 | 68,135 | +0.24(+0.95%) |
Mar 01, 2021 | 24.95 | 25.71 | 24.94 | 25.35 | 67,172 | +0.42(+1.68%) |
Feb 26, 2021 | 25.11 | 25.41 | 24.38 | 24.93 | 77,300 | +0.03(+0.12%) |
Feb 25, 2021 | 24.99 | 25.25 | 24.24 | 24.90 | 60,507 | +0.03(+0.12%) |
Feb 24, 2021 | 24.11 | 24.89 | 23.47 | 24.87 | 61,417 | +0.85(+3.54%) |
Feb 23, 2021 | 24.21 | 24.82 | 23.50 | 24.02 | 99,856 | -0.66(-2.67%) |
Feb 22, 2021 | 23.77 | 25.09 | 22.77 | 24.68 | 81,209 | +0.60(+2.49%) |
Feb 19, 2021 | 24.99 | 25.20 | 23.89 | 24.08 | 70,200 | -0.91(-3.64%) |
Feb 18, 2021 | 25.12 | 25.12 | 24.51 | 24.99 | 44,519 | -0.13(-0.52%) |
Feb 17, 2021 | 24.59 | 25.12 | 24.17 | 25.12 | 59,034 | +0.45(+1.82%) |
Feb 16, 2021 | 24.66 | 24.95 | 24.28 | 24.67 | 51,905 | +0.13(+0.53%) |
Feb 12, 2021 | 24.62 | 24.93 | 24.15 | 24.54 | 51,700 | -0.02(-0.08%) |
Feb 11, 2021 | 25.00 | 25.04 | 23.87 | 24.56 | 57,350 | -0.27(-1.09%) |
Feb 10, 2021 | 26.22 | 26.31 | 24.67 | 24.83 | 106,434 | -1.22(-4.68%) |
Feb 09, 2021 | 25.50 | 26.13 | 25.21 | 26.05 | 81,217 | +0.74(+2.92%) |
Feb 08, 2021 | 24.00 | 25.32 | 23.89 | 25.31 | 96,114 | +1.31(+5.46%) |
Feb 05, 2021 | 25.53 | 25.53 | 23.91 | 24.00 | 113,800 | -1.11(-4.42%) |
Feb 04, 2021 | 24.55 | 25.62 | 24.55 | 25.11 | 102,178 | +0.56(+2.28%) |
Feb 03, 2021 | 23.51 | 24.75 | 23.10 | 24.55 | 70,790 | +0.93(+3.94%) |
Feb 02, 2021 | 23.93 | 24.37 | 23.02 | 23.62 | 98,240 | +0.01(+0.04%) |