Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.85 | 30.54 | 27.14 | 27.75 | 460,487 | -1.47(-5.03%) |
Apr 29, 2021 | 30.05 | 30.18 | 28.94 | 29.22 | 224,663 | -0.30(-1.00%) |
Apr 28, 2021 | 29.21 | 29.75 | 28.75 | 29.52 | 204,567 | +0.61(+2.11%) |
Apr 27, 2021 | 27.68 | 29.25 | 27.24 | 28.91 | 607,912 | +1.25(+4.52%) |
Apr 26, 2021 | 27.66 | 28.38 | 27.50 | 27.66 | 304,447 | +0.22(+0.80%) |
Apr 23, 2021 | 26.37 | 27.73 | 26.23 | 27.44 | 177,070 | +1.24(+4.74%) |
Apr 22, 2021 | 27.03 | 27.15 | 26.19 | 26.20 | 173,412 | -0.83(-3.07%) |
Apr 21, 2021 | 26.03 | 27.13 | 25.89 | 27.03 | 141,528 | +0.86(+3.28%) |
Apr 20, 2021 | 26.89 | 26.92 | 25.72 | 26.17 | 219,745 | -1.02(-3.76%) |
Apr 19, 2021 | 27.85 | 27.96 | 26.64 | 27.19 | 170,033 | -0.59(-2.13%) |
Apr 16, 2021 | 27.78 | 28.01 | 27.25 | 27.78 | 421,510 | +0.35(+1.29%) |
Apr 15, 2021 | 27.92 | 28.36 | 27.05 | 27.43 | 88,221 | -0.38(-1.37%) |
Apr 14, 2021 | 27.28 | 28.47 | 27.28 | 27.81 | 140,749 | +0.67(+2.46%) |
Apr 13, 2021 | 27.70 | 27.70 | 26.91 | 27.14 | 117,764 | -0.57(-2.07%) |
Apr 12, 2021 | 27.48 | 28.22 | 27.30 | 27.72 | 176,486 | +0.45(+1.65%) |
Apr 09, 2021 | 26.23 | 27.32 | 25.88 | 27.27 | 175,289 | +1.23(+4.73%) |
Apr 08, 2021 | 26.00 | 26.05 | 25.49 | 26.04 | 104,038 | +0.03(+0.11%) |
Apr 07, 2021 | 26.43 | 26.43 | 25.72 | 26.01 | 111,248 | -0.35(-1.34%) |
Apr 06, 2021 | 26.55 | 27.16 | 26.07 | 26.36 | 119,598 | -0.17(-0.65%) |
Apr 05, 2021 | 27.05 | 27.05 | 26.19 | 26.53 | 168,196 | -0.12(-0.47%) |
Apr 01, 2021 | 25.58 | 26.66 | 25.58 | 26.66 | 315,478 | +1.06(+4.14%) |
Mar 31, 2021 | 26.01 | 26.46 | 25.21 | 25.60 | 267,349 | -0.45(-1.72%) |
Mar 30, 2021 | 26.19 | 26.94 | 25.78 | 26.05 | 138,934 | -0.05(-0.18%) |
Mar 29, 2021 | 25.95 | 27.09 | 25.95 | 26.09 | 203,662 | +0.02(+0.07%) |
Mar 26, 2021 | 25.66 | 26.54 | 25.52 | 26.07 | 165,440 | +0.97(+3.88%) |
Mar 25, 2021 | 24.45 | 25.50 | 24.39 | 25.10 | 222,133 | +0.31(+1.27%) |
Mar 24, 2021 | 25.02 | 26.07 | 24.77 | 24.79 | 157,125 | +0.19(+0.78%) |
Mar 23, 2021 | 25.43 | 25.59 | 24.51 | 24.60 | 223,781 | -1.16(-4.52%) |
Mar 22, 2021 | 26.25 | 26.37 | 25.36 | 25.76 | 149,085 | -0.33(-1.28%) |
Mar 19, 2021 | 26.70 | 26.74 | 25.54 | 26.09 | 568,720 | -0.73(-2.74%) |
Mar 18, 2021 | 26.98 | 28.99 | 26.57 | 26.83 | 505,724 | -0.11(-0.39%) |
Mar 17, 2021 | 26.41 | 27.18 | 25.89 | 26.93 | 174,834 | +0.43(+1.62%) |
Mar 16, 2021 | 27.16 | 27.40 | 26.47 | 26.50 | 143,453 | -0.91(-3.31%) |
Mar 15, 2021 | 27.75 | 28.04 | 26.70 | 27.41 | 219,793 | -0.34(-1.24%) |
Mar 12, 2021 | 27.74 | 28.13 | 27.33 | 27.75 | 231,239 | +0.12(+0.45%) |
Mar 11, 2021 | 28.07 | 28.28 | 27.30 | 27.63 | 356,771 | +0.01(+0.03%) |
Mar 10, 2021 | 27.03 | 27.96 | 26.89 | 27.62 | 462,522 | +0.74(+2.77%) |
Mar 09, 2021 | 27.92 | 28.01 | 26.64 | 26.88 | 375,495 | -0.83(-3.00%) |
Mar 08, 2021 | 27.47 | 28.23 | 27.09 | 27.71 | 478,936 | +0.45(+1.65%) |
Mar 05, 2021 | 26.42 | 27.42 | 25.89 | 27.26 | 343,243 | +1.43(+5.54%) |
Mar 04, 2021 | 27.25 | 27.63 | 25.65 | 25.83 | 262,403 | -1.32(-4.85%) |
Mar 03, 2021 | 27.04 | 27.49 | 26.72 | 27.14 | 379,613 | +0.10(+0.35%) |
Mar 02, 2021 | 27.77 | 27.95 | 27.05 | 27.05 | 166,802 | -0.76(-2.75%) |
Mar 01, 2021 | 27.23 | 28.06 | 27.23 | 27.81 | 371,590 | +1.28(+4.82%) |
Feb 26, 2021 | 26.75 | 27.17 | 26.23 | 26.53 | 285,826 | +0.05(+0.18%) |
Feb 25, 2021 | 27.65 | 27.87 | 26.35 | 26.49 | 181,749 | -0.94(-3.44%) |
Feb 24, 2021 | 27.98 | 28.41 | 27.33 | 27.43 | 224,710 | -0.25(-0.90%) |
Feb 23, 2021 | 28.16 | 28.38 | 26.74 | 27.68 | 295,562 | -0.62(-2.19%) |
Feb 22, 2021 | 27.46 | 29.04 | 27.35 | 28.30 | 468,518 | +1.09(+4.00%) |
Feb 19, 2021 | 27.66 | 28.71 | 26.57 | 27.21 | 739,294 | +1.83(+7.22%) |
Feb 18, 2021 | 25.83 | 26.10 | 25.30 | 25.38 | 215,504 | -0.80(-3.06%) |
Feb 17, 2021 | 27.20 | 27.58 | 25.77 | 26.18 | 538,000 | -1.22(-4.46%) |
Feb 16, 2021 | 24.30 | 28.94 | 23.92 | 27.40 | 1,108,222 | +3.40(+14.15%) |
Feb 12, 2021 | 23.77 | 24.15 | 23.11 | 24.00 | 89,792 | +0.11(+0.48%) |
Feb 11, 2021 | 23.98 | 24.25 | 22.91 | 23.89 | 127,656 | -0.12(-0.52%) |
Feb 10, 2021 | 24.43 | 24.43 | 23.75 | 24.01 | 143,274 | -0.20(-0.83%) |
Feb 09, 2021 | 23.67 | 24.35 | 23.18 | 24.21 | 181,091 | +0.67(+2.84%) |
Feb 08, 2021 | 22.91 | 23.75 | 22.91 | 23.55 | 197,714 | +0.71(+3.09%) |
Feb 05, 2021 | 22.60 | 23.03 | 22.40 | 22.84 | 122,167 | +0.63(+2.84%) |
Feb 04, 2021 | 22.17 | 22.42 | 21.65 | 22.21 | 100,088 | +0.13(+0.61%) |
Feb 03, 2021 | 22.07 | 22.21 | 21.86 | 22.08 | 90,628 | -0.04(-0.17%) |
Feb 02, 2021 | 21.60 | 22.33 | 21.13 | 22.11 | 146,365 | +0.84(+3.95%) |