Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.51 | 29.85 | 28.04 | 28.35 | 128,600 | -0.90(-3.08%) |
Apr 29, 2021 | 30.77 | 30.85 | 28.52 | 29.25 | 234,678 | -1.33(-4.35%) |
Apr 28, 2021 | 29.85 | 30.86 | 29.30 | 30.58 | 179,010 | +0.03(+0.10%) |
Apr 27, 2021 | 29.70 | 30.91 | 29.21 | 30.55 | 447,627 | +0.45(+1.50%) |
Apr 26, 2021 | 28.54 | 30.12 | 28.21 | 30.10 | 296,514 | +1.56(+5.47%) |
Apr 23, 2021 | 27.32 | 28.79 | 27.23 | 28.54 | 498,500 | +1.06(+3.86%) |
Apr 22, 2021 | 26.84 | 27.97 | 26.01 | 27.48 | 261,510 | +0.65(+2.42%) |
Apr 21, 2021 | 25.63 | 27.24 | 25.22 | 26.83 | 508,689 | +0.94(+3.63%) |
Apr 20, 2021 | 25.81 | 26.25 | 25.22 | 25.89 | 539,777 | -0.31(-1.18%) |
Apr 19, 2021 | 26.56 | 26.77 | 25.72 | 26.20 | 220,991 | -0.86(-3.18%) |
Apr 16, 2021 | 26.90 | 27.39 | 26.41 | 27.06 | 184,200 | +0.07(+0.26%) |
Apr 15, 2021 | 26.39 | 27.02 | 26.30 | 26.99 | 211,480 | +0.73(+2.78%) |
Apr 14, 2021 | 26.10 | 27.18 | 26.10 | 26.26 | 193,405 | +0.16(+0.61%) |
Apr 13, 2021 | 25.00 | 26.33 | 24.84 | 26.10 | 354,764 | +1.29(+5.20%) |
Apr 12, 2021 | 26.11 | 26.20 | 24.52 | 24.81 | 181,615 | -1.43(-5.45%) |
Apr 09, 2021 | 27.36 | 27.39 | 26.03 | 26.24 | 176,200 | -0.65(-2.42%) |
Apr 08, 2021 | 26.89 | 27.49 | 26.34 | 26.89 | 262,918 | +0.54(+2.05%) |
Apr 07, 2021 | 27.48 | 28.12 | 25.93 | 26.35 | 464,152 | -1.12(-4.08%) |
Apr 06, 2021 | 29.68 | 29.82 | 27.25 | 27.47 | 361,978 | -1.65(-5.67%) |
Apr 05, 2021 | 30.00 | 30.00 | 28.21 | 29.12 | 374,198 | -0.76(-2.54%) |
Apr 01, 2021 | 29.89 | 30.64 | 29.05 | 29.88 | 519,100 | +0.62(+2.12%) |
Mar 31, 2021 | 27.55 | 29.45 | 27.00 | 29.26 | 637,963 | +1.87(+6.83%) |
Mar 30, 2021 | 26.83 | 28.09 | 26.49 | 27.39 | 486,695 | +0.68(+2.55%) |
Mar 29, 2021 | 27.26 | 27.77 | 26.15 | 26.71 | 409,159 | -0.28(-1.04%) |
Mar 26, 2021 | 27.47 | 28.97 | 25.80 | 26.99 | 372,800 | -0.53(-1.93%) |
Mar 25, 2021 | 23.27 | 27.68 | 22.13 | 27.52 | 1,014,206 | +3.23(+13.30%) |
Mar 24, 2021 | 25.70 | 25.89 | 23.97 | 24.29 | 734,696 | -1.12(-4.41%) |
Mar 23, 2021 | 25.40 | 25.78 | 24.24 | 25.41 | 872,071 | +0.16(+0.63%) |
Mar 22, 2021 | 26.86 | 27.73 | 25.22 | 25.25 | 640,493 | -1.21(-4.57%) |
Mar 19, 2021 | 27.50 | 28.68 | 26.38 | 26.46 | 2,861,600 | -1.07(-3.89%) |
Mar 18, 2021 | 29.32 | 30.32 | 27.50 | 27.53 | 629,756 | -2.25(-7.56%) |
Mar 17, 2021 | 29.52 | 30.57 | 29.29 | 29.78 | 535,338 | -0.64(-2.10%) |
Mar 16, 2021 | 30.10 | 30.98 | 30.00 | 30.42 | 272,474 | -0.11(-0.36%) |
Mar 15, 2021 | 30.10 | 30.99 | 29.78 | 30.53 | 295,517 | +0.36(+1.19%) |
Mar 12, 2021 | 29.11 | 30.52 | 28.31 | 30.17 | 223,300 | +0.68(+2.31%) |
Mar 11, 2021 | 28.28 | 31.04 | 28.28 | 29.49 | 477,072 | +1.37(+4.87%) |
Mar 10, 2021 | 29.15 | 29.86 | 27.64 | 28.12 | 445,392 | -0.68(-2.36%) |
Mar 09, 2021 | 27.28 | 29.95 | 27.14 | 28.80 | 387,581 | +1.54(+5.65%) |
Mar 08, 2021 | 28.09 | 28.41 | 26.65 | 27.26 | 534,425 | -1.05(-3.71%) |
Mar 05, 2021 | 28.16 | 28.94 | 25.00 | 28.31 | 705,100 | +0.57(+2.05%) |
Mar 04, 2021 | 30.41 | 30.58 | 26.73 | 27.74 | 1,173,088 | -3.33(-10.72%) |
Mar 03, 2021 | 34.75 | 35.23 | 30.77 | 31.07 | 608,726 | -3.41(-9.89%) |
Mar 02, 2021 | 36.76 | 37.03 | 34.32 | 34.48 | 261,080 | -1.74(-4.80%) |
Mar 01, 2021 | 34.79 | 36.63 | 34.15 | 36.22 | 665,570 | +3.20(+9.69%) |
Feb 26, 2021 | 32.30 | 34.00 | 32.01 | 33.02 | 583,000 | +1.60(+5.09%) |
Feb 25, 2021 | 36.25 | 37.11 | 30.50 | 31.42 | 1,155,038 | -4.83(-13.32%) |
Feb 24, 2021 | 36.00 | 38.24 | 35.52 | 36.25 | 1,221,597 | +0.86(+2.43%) |
Feb 23, 2021 | 36.46 | 36.88 | 33.00 | 35.39 | 1,910,626 | -2.95(-7.69%) |
Feb 22, 2021 | 38.50 | 40.57 | 37.89 | 38.34 | 604,221 | -1.10(-2.79%) |
Feb 19, 2021 | 37.99 | 40.79 | 37.55 | 39.44 | 893,500 | +2.43(+6.57%) |
Feb 18, 2021 | 37.50 | 39.25 | 36.44 | 37.01 | 630,923 | -1.09(-2.86%) |
Feb 17, 2021 | 39.27 | 39.50 | 34.81 | 38.10 | 2,732,775 | +1.94(+5.37%) |
Feb 16, 2021 | 36.80 | 39.85 | 34.59 | 36.16 | 4,309,929 | -0.24(-0.66%) |
Feb 12, 2021 | 32.24 | 36.40 | 30.00 | 36.40 | 3,460,100 | +4.84(+15.34%) |