Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.33 | 27.33 | 26.71 | 26.94 | 115,100 | -0.47(-1.71%) |
Apr 29, 2021 | 27.89 | 27.89 | 26.84 | 27.41 | 82,458 | -0.34(-1.23%) |
Apr 28, 2021 | 28.47 | 28.54 | 27.19 | 27.75 | 111,777 | -0.77(-2.70%) |
Apr 27, 2021 | 28.24 | 28.57 | 27.78 | 28.52 | 118,798 | +0.55(+1.97%) |
Apr 26, 2021 | 28.04 | 28.35 | 27.50 | 27.97 | 147,555 | +0.61(+2.23%) |
Apr 23, 2021 | 26.44 | 27.77 | 26.22 | 27.36 | 117,500 | +1.18(+4.51%) |
Apr 22, 2021 | 26.02 | 26.67 | 25.46 | 26.18 | 110,700 | +0.47(+1.83%) |
Apr 21, 2021 | 24.61 | 26.00 | 24.61 | 25.71 | 78,355 | +0.86(+3.46%) |
Apr 20, 2021 | 25.56 | 25.94 | 24.60 | 24.85 | 143,457 | -1.21(-4.64%) |
Apr 19, 2021 | 26.33 | 26.62 | 25.63 | 26.06 | 93,138 | -0.21(-0.80%) |
Apr 16, 2021 | 26.54 | 26.85 | 26.10 | 26.27 | 161,100 | -0.05(-0.19%) |
Apr 15, 2021 | 26.29 | 26.47 | 25.64 | 26.32 | 110,455 | +0.22(+0.84%) |
Apr 14, 2021 | 25.47 | 26.28 | 25.06 | 26.10 | 121,276 | +0.50(+1.95%) |
Apr 13, 2021 | 26.17 | 26.17 | 24.51 | 25.60 | 161,055 | -0.63(-2.40%) |
Apr 12, 2021 | 26.71 | 26.78 | 25.80 | 26.23 | 231,664 | -0.49(-1.83%) |
Apr 09, 2021 | 26.13 | 26.86 | 25.80 | 26.72 | 118,300 | +0.50(+1.91%) |
Apr 08, 2021 | 26.87 | 26.87 | 25.49 | 26.22 | 194,797 | -0.24(-0.91%) |
Apr 07, 2021 | 26.89 | 27.09 | 26.31 | 26.46 | 136,088 | -0.25(-0.94%) |
Apr 06, 2021 | 27.00 | 27.75 | 26.30 | 26.71 | 168,437 | -0.26(-0.96%) |
Apr 05, 2021 | 27.79 | 28.00 | 26.20 | 26.97 | 244,838 | +0.22(+0.82%) |
Apr 01, 2021 | 25.38 | 26.81 | 25.24 | 26.75 | 247,400 | +1.72(+6.87%) |
Mar 31, 2021 | 24.50 | 25.34 | 24.00 | 25.03 | 195,077 | +0.68(+2.79%) |
Mar 30, 2021 | 23.31 | 24.54 | 23.30 | 24.35 | 243,076 | +0.96(+4.10%) |
Mar 29, 2021 | 24.24 | 24.33 | 23.13 | 23.39 | 122,767 | -0.76(-3.15%) |
Mar 26, 2021 | 24.71 | 24.94 | 23.75 | 24.15 | 128,000 | -0.15(-0.62%) |
Mar 25, 2021 | 23.68 | 24.42 | 22.76 | 24.30 | 159,594 | +0.46(+1.93%) |
Mar 24, 2021 | 23.78 | 24.80 | 23.78 | 23.84 | 227,947 | +0.39(+1.66%) |
Mar 23, 2021 | 24.67 | 24.86 | 23.36 | 23.45 | 337,838 | -1.22(-4.95%) |
Mar 22, 2021 | 25.97 | 25.97 | 24.34 | 24.67 | 139,687 | -1.30(-5.01%) |
Mar 19, 2021 | 25.87 | 26.24 | 25.33 | 25.97 | 356,800 | +0.15(+0.58%) |
Mar 18, 2021 | 27.11 | 27.48 | 25.64 | 25.82 | 288,018 | -1.19(-4.41%) |
Mar 17, 2021 | 27.30 | 27.60 | 26.18 | 27.01 | 269,970 | +0.03(+0.11%) |
Mar 16, 2021 | 25.30 | 27.12 | 24.80 | 26.98 | 646,832 | +2.74(+11.30%) |
Mar 15, 2021 | 25.29 | 25.50 | 23.57 | 24.24 | 358,699 | -1.05(-4.15%) |
Mar 12, 2021 | 25.05 | 25.84 | 24.88 | 25.29 | 198,500 | -0.31(-1.21%) |
Mar 11, 2021 | 25.30 | 26.40 | 24.99 | 25.60 | 485,008 | +0.37(+1.47%) |
Mar 10, 2021 | 26.20 | 26.53 | 23.42 | 25.23 | 986,255 | -2.50(-9.02%) |
Mar 09, 2021 | 27.33 | 28.90 | 27.14 | 27.73 | 204,518 | +0.65(+2.40%) |
Mar 08, 2021 | 26.86 | 27.61 | 26.16 | 27.08 | 215,373 | +0.23(+0.86%) |
Mar 05, 2021 | 26.57 | 26.93 | 25.55 | 26.85 | 258,700 | +0.58(+2.21%) |
Mar 04, 2021 | 25.60 | 26.59 | 25.27 | 26.27 | 544,056 | +0.91(+3.59%) |
Mar 03, 2021 | 26.12 | 26.38 | 25.23 | 25.36 | 142,693 | -0.64(-2.46%) |
Mar 02, 2021 | 26.40 | 26.80 | 25.53 | 26.00 | 191,072 | -0.28(-1.07%) |
Mar 01, 2021 | 25.56 | 26.71 | 24.68 | 26.28 | 284,153 | +1.97(+8.10%) |
Feb 26, 2021 | 26.99 | 26.99 | 24.31 | 24.31 | 364,400 | -2.18(-8.23%) |
Feb 25, 2021 | 26.52 | 27.43 | 25.05 | 26.49 | 500,207 | -0.06(-0.23%) |
Feb 24, 2021 | 22.00 | 28.25 | 21.72 | 26.55 | 1,690,236 | +4.86(+22.41%) |
Feb 23, 2021 | 21.00 | 22.67 | 20.16 | 21.69 | 577,220 | +0.14(+0.65%) |
Feb 22, 2021 | 20.48 | 21.70 | 20.30 | 21.55 | 138,831 | +0.80(+3.86%) |
Feb 19, 2021 | 19.69 | 20.80 | 19.51 | 20.75 | 124,800 | +1.18(+6.03%) |
Feb 18, 2021 | 19.25 | 19.74 | 19.04 | 19.57 | 115,951 | +0.09(+0.46%) |
Feb 17, 2021 | 19.57 | 20.60 | 19.05 | 19.48 | 135,221 | -0.24(-1.22%) |
Feb 16, 2021 | 18.95 | 20.30 | 18.55 | 19.72 | 566,807 | +1.28(+6.94%) |
Feb 12, 2021 | 18.89 | 19.08 | 18.35 | 18.44 | 428,900 | -0.43(-2.28%) |
Feb 11, 2021 | 20.34 | 22.99 | 18.70 | 18.87 | 519,915 | -2.13(-10.14%) |
Feb 10, 2021 | 23.41 | 23.41 | 21.00 | 21.00 | 342,815 | -2.12(-9.17%) |
Feb 09, 2021 | 23.29 | 23.64 | 22.84 | 23.12 | 264,382 | -0.25(-1.07%) |
Feb 08, 2021 | 22.26 | 23.41 | 22.12 | 23.37 | 184,751 | +1.41(+6.42%) |
Feb 05, 2021 | 22.04 | 22.17 | 21.67 | 21.96 | 126,300 | +0.14(+0.64%) |
Feb 04, 2021 | 21.40 | 22.19 | 21.30 | 21.82 | 102,990 | +0.50(+2.35%) |
Feb 03, 2021 | 20.95 | 21.44 | 20.65 | 21.32 | 134,430 | +0.55(+2.65%) |
Feb 02, 2021 | 20.83 | 20.87 | 20.40 | 20.77 | 93,395 | -0.04(-0.19%) |