Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.26 | 29.68 | 27.32 | 27.79 | 1,708,900 | -1.96(-6.59%) |
Apr 29, 2021 | 30.55 | 31.00 | 29.15 | 29.75 | 431,776 | +0.12(+0.40%) |
Apr 28, 2021 | 30.14 | 30.47 | 29.49 | 29.63 | 247,980 | -0.77(-2.53%) |
Apr 27, 2021 | 30.46 | 30.80 | 29.83 | 30.40 | 184,887 | +0.06(+0.20%) |
Apr 26, 2021 | 29.78 | 30.44 | 28.90 | 30.34 | 477,073 | +0.96(+3.27%) |
Apr 23, 2021 | 28.50 | 29.86 | 28.15 | 29.38 | 602,400 | +1.63(+5.87%) |
Apr 22, 2021 | 27.45 | 28.80 | 27.44 | 27.75 | 538,492 | +0.13(+0.47%) |
Apr 21, 2021 | 26.33 | 27.71 | 26.10 | 27.62 | 1,043,965 | +2.92(+11.82%) |
Apr 20, 2021 | 25.72 | 26.09 | 24.17 | 24.70 | 354,553 | -1.03(-4.00%) |
Apr 19, 2021 | 25.62 | 25.92 | 25.11 | 25.73 | 400,370 | +0.11(+0.43%) |
Apr 16, 2021 | 26.41 | 26.41 | 25.30 | 25.62 | 383,000 | -0.58(-2.21%) |
Apr 15, 2021 | 26.70 | 26.99 | 25.94 | 26.20 | 536,596 | -0.62(-2.31%) |
Apr 14, 2021 | 27.01 | 27.27 | 26.41 | 26.82 | 280,640 | +0.02(+0.07%) |
Apr 13, 2021 | 27.56 | 27.93 | 26.22 | 26.80 | 393,284 | -0.66(-2.40%) |
Apr 12, 2021 | 28.51 | 28.69 | 27.39 | 27.46 | 274,469 | -1.17(-4.09%) |
Apr 09, 2021 | 28.53 | 28.80 | 28.00 | 28.63 | 274,300 | -0.27(-0.93%) |
Apr 08, 2021 | 28.39 | 28.97 | 27.50 | 28.90 | 353,361 | +0.53(+1.87%) |
Apr 07, 2021 | 27.60 | 28.39 | 27.13 | 28.37 | 396,769 | +0.61(+2.20%) |
Apr 06, 2021 | 27.34 | 28.40 | 27.22 | 27.76 | 324,274 | +0.30(+1.09%) |
Apr 05, 2021 | 27.48 | 28.00 | 27.00 | 27.46 | 362,729 | +0.03(+0.11%) |
Apr 01, 2021 | 26.97 | 27.63 | 26.84 | 27.43 | 207,600 | +0.76(+2.85%) |
Mar 31, 2021 | 26.37 | 26.85 | 26.17 | 26.67 | 403,929 | +0.76(+2.93%) |
Mar 30, 2021 | 24.93 | 26.12 | 24.57 | 25.91 | 209,996 | +0.57(+2.25%) |
Mar 29, 2021 | 26.00 | 26.22 | 24.94 | 25.34 | 222,034 | -0.91(-3.47%) |
Mar 26, 2021 | 26.07 | 26.58 | 25.21 | 26.25 | 226,300 | +0.17(+0.65%) |
Mar 25, 2021 | 24.72 | 26.34 | 24.45 | 26.08 | 323,432 | +1.23(+4.95%) |
Mar 24, 2021 | 27.34 | 27.40 | 24.65 | 24.85 | 405,488 | -2.09(-7.76%) |
Mar 23, 2021 | 28.56 | 28.65 | 26.67 | 26.94 | 333,949 | -1.72(-6.00%) |
Mar 22, 2021 | 28.67 | 29.35 | 28.19 | 28.66 | 287,645 | +0.37(+1.31%) |
Mar 19, 2021 | 27.73 | 28.64 | 27.02 | 28.29 | 404,800 | +0.64(+2.31%) |
Mar 18, 2021 | 29.18 | 29.23 | 27.45 | 27.65 | 367,605 | -1.97(-6.65%) |
Mar 17, 2021 | 27.80 | 30.18 | 27.15 | 29.62 | 587,944 | +1.26(+4.44%) |
Mar 16, 2021 | 28.02 | 29.75 | 27.40 | 28.36 | 959,327 | +1.01(+3.69%) |
Mar 15, 2021 | 27.08 | 28.00 | 26.50 | 27.35 | 403,008 | +0.46(+1.71%) |
Mar 12, 2021 | 26.29 | 27.56 | 25.83 | 26.89 | 329,300 | -0.08(-0.30%) |
Mar 11, 2021 | 26.15 | 27.00 | 25.80 | 26.97 | 364,840 | +1.41(+5.52%) |
Mar 10, 2021 | 26.13 | 26.86 | 25.34 | 25.56 | 418,053 | +0.35(+1.39%) |
Mar 09, 2021 | 24.48 | 25.61 | 24.05 | 25.21 | 836,520 | +1.64(+6.96%) |
Mar 08, 2021 | 25.52 | 25.59 | 22.90 | 23.57 | 1,051,948 | -0.49(-2.04%) |
Mar 05, 2021 | 27.57 | 27.57 | 22.25 | 24.06 | 1,939,100 | -4.40(-15.46%) |
Mar 04, 2021 | 28.74 | 29.20 | 26.30 | 28.46 | 1,056,557 | -0.78(-2.67%) |
Mar 03, 2021 | 30.97 | 31.48 | 28.95 | 29.24 | 464,216 | -1.94(-6.22%) |
Mar 02, 2021 | 32.65 | 32.65 | 31.14 | 31.18 | 371,286 | -0.87(-2.71%) |
Mar 01, 2021 | 30.70 | 32.33 | 30.70 | 32.05 | 387,342 | +2.15(+7.19%) |
Feb 26, 2021 | 30.41 | 31.44 | 28.90 | 29.90 | 438,800 | -0.42(-1.39%) |
Feb 25, 2021 | 32.13 | 33.00 | 29.94 | 30.32 | 527,100 | -1.97(-6.10%) |
Feb 24, 2021 | 32.07 | 32.70 | 31.38 | 32.29 | 355,519 | +0.29(+0.91%) |
Feb 23, 2021 | 30.23 | 32.19 | 29.75 | 32.00 | 740,723 | -1.35(-4.05%) |
Feb 22, 2021 | 32.33 | 34.18 | 32.30 | 33.35 | 469,533 | +0.25(+0.76%) |
Feb 19, 2021 | 32.54 | 33.90 | 32.41 | 33.10 | 362,500 | +0.63(+1.94%) |
Feb 18, 2021 | 32.72 | 33.64 | 31.46 | 32.47 | 394,708 | -0.58(-1.75%) |
Feb 17, 2021 | 32.76 | 33.45 | 31.41 | 33.05 | 633,908 | -0.71(-2.10%) |
Feb 16, 2021 | 34.50 | 35.01 | 33.41 | 33.76 | 601,289 | -0.34(-1.00%) |
Feb 12, 2021 | 33.81 | 35.00 | 33.22 | 34.10 | 628,500 | +1.08(+3.27%) |
Feb 11, 2021 | 32.78 | 34.59 | 32.26 | 33.02 | 588,721 | +1.33(+4.20%) |
Feb 10, 2021 | 34.07 | 35.74 | 30.63 | 31.69 | 1,547,815 | +0.20(+0.64%) |
Feb 09, 2021 | 31.28 | 31.95 | 30.80 | 31.49 | 446,942 | +0.36(+1.16%) |
Feb 08, 2021 | 29.95 | 31.29 | 29.85 | 31.13 | 442,051 | +1.70(+5.78%) |
Feb 05, 2021 | 30.24 | 30.86 | 29.07 | 29.43 | 471,500 | -0.26(-0.88%) |
Feb 04, 2021 | 29.15 | 29.74 | 28.62 | 29.69 | 309,130 | +0.53(+1.82%) |
Feb 03, 2021 | 28.52 | 29.98 | 28.52 | 29.16 | 563,796 | +0.69(+2.42%) |
Feb 02, 2021 | 30.25 | 30.50 | 28.28 | 28.47 | 580,291 | -1.63(-5.42%) |