Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.48 | 24.48 | 23.84 | 23.90 | 221,824 | -0.73(-2.98%) |
Apr 29, 2021 | 25.23 | 25.23 | 24.42 | 24.63 | 201,563 | -0.51(-2.03%) |
Apr 28, 2021 | 25.64 | 25.87 | 25.14 | 25.14 | 230,340 | -0.30(-1.19%) |
Apr 27, 2021 | 25.36 | 25.64 | 25.09 | 25.44 | 338,386 | +0.30(+1.17%) |
Apr 26, 2021 | 25.40 | 25.46 | 25.15 | 25.15 | 119,792 | -0.10(-0.38%) |
Apr 23, 2021 | 25.76 | 25.79 | 25.24 | 25.24 | 237,606 | -0.42(-1.62%) |
Apr 22, 2021 | 26.10 | 26.23 | 25.58 | 25.66 | 236,874 | -0.42(-1.62%) |
Apr 21, 2021 | 25.87 | 26.22 | 25.70 | 26.08 | 315,876 | +0.25(+0.96%) |
Apr 20, 2021 | 26.27 | 26.32 | 25.75 | 25.84 | 354,704 | -0.62(-2.35%) |
Apr 19, 2021 | 26.97 | 26.97 | 26.17 | 26.46 | 259,570 | -0.57(-2.10%) |
Apr 16, 2021 | 26.76 | 27.27 | 26.74 | 27.03 | 247,501 | +0.23(+0.86%) |
Apr 15, 2021 | 26.42 | 26.83 | 26.27 | 26.79 | 173,585 | +0.47(+1.79%) |
Apr 14, 2021 | 25.92 | 26.52 | 25.89 | 26.32 | 225,759 | +0.49(+1.88%) |
Apr 13, 2021 | 25.82 | 25.97 | 25.56 | 25.84 | 124,766 | -0.07(-0.28%) |
Apr 12, 2021 | 26.41 | 26.75 | 25.80 | 25.91 | 153,304 | -0.63(-2.38%) |
Apr 09, 2021 | 26.38 | 26.61 | 26.32 | 26.54 | 218,943 | +0.02(+0.06%) |
Apr 08, 2021 | 26.21 | 26.60 | 26.18 | 26.52 | 231,016 | +0.34(+1.28%) |
Apr 07, 2021 | 26.04 | 26.41 | 26.02 | 26.19 | 111,256 | +0.18(+0.68%) |
Apr 06, 2021 | 25.88 | 26.12 | 25.88 | 26.01 | 130,401 | +0.02(+0.06%) |
Apr 05, 2021 | 25.72 | 26.19 | 25.60 | 26.00 | 396,425 | +0.46(+1.81%) |
Apr 01, 2021 | 25.62 | 25.62 | 25.29 | 25.53 | 112,477 | +0.04(+0.17%) |
Mar 31, 2021 | 25.36 | 25.82 | 25.27 | 25.49 | 297,527 | +0.02(+0.09%) |
Mar 30, 2021 | 25.70 | 25.70 | 25.20 | 25.47 | 164,555 | -0.08(-0.31%) |
Mar 29, 2021 | 25.34 | 25.67 | 24.97 | 25.55 | 252,521 | -0.01(-0.03%) |
Mar 26, 2021 | 26.53 | 26.76 | 25.39 | 25.55 | 428,592 | -0.76(-2.88%) |
Mar 25, 2021 | 25.82 | 26.33 | 25.71 | 26.31 | 159,865 | +0.32(+1.23%) |
Mar 24, 2021 | 26.44 | 26.63 | 25.98 | 25.99 | 161,332 | -0.24(-0.91%) |
Mar 23, 2021 | 26.24 | 26.68 | 26.18 | 26.23 | 202,421 | -0.14(-0.54%) |
Mar 22, 2021 | 26.39 | 26.44 | 25.53 | 26.37 | 305,151 | -0.29(-1.11%) |
Mar 19, 2021 | 26.69 | 26.95 | 26.42 | 26.67 | 400,605 | -0.09(-0.33%) |
Mar 18, 2021 | 26.97 | 27.01 | 26.63 | 26.76 | 225,626 | -0.39(-1.44%) |
Mar 17, 2021 | 27.04 | 27.24 | 26.94 | 27.15 | 209,850 | -0.04(-0.15%) |
Mar 16, 2021 | 27.58 | 27.78 | 27.12 | 27.19 | 209,328 | -0.36(-1.30%) |
Mar 15, 2021 | 27.28 | 27.63 | 27.20 | 27.55 | 273,350 | +0.14(+0.52%) |
Mar 12, 2021 | 27.47 | 27.61 | 27.08 | 27.40 | 161,145 | -0.12(-0.43%) |
Mar 11, 2021 | 27.34 | 27.74 | 27.27 | 27.52 | 277,903 | +0.36(+1.32%) |
Mar 10, 2021 | 26.95 | 27.23 | 26.79 | 27.16 | 244,250 | +0.48(+1.79%) |
Mar 09, 2021 | 26.46 | 27.09 | 26.21 | 26.68 | 374,626 | +0.38(+1.45%) |
Mar 08, 2021 | 26.53 | 26.76 | 26.18 | 26.30 | 235,289 | -0.32(-1.20%) |
Mar 05, 2021 | 26.84 | 27.14 | 26.29 | 26.62 | 241,844 | +0.13(+0.48%) |
Mar 04, 2021 | 26.74 | 27.22 | 26.34 | 26.49 | 377,712 | -0.19(-0.72%) |
Mar 03, 2021 | 26.71 | 26.88 | 26.57 | 26.68 | 210,931 | -0.15(-0.56%) |
Mar 02, 2021 | 27.21 | 27.21 | 26.77 | 26.84 | 276,098 | -0.54(-1.98%) |
Mar 01, 2021 | 27.08 | 27.71 | 27.02 | 27.38 | 257,292 | +0.73(+2.72%) |
Feb 26, 2021 | 26.45 | 26.84 | 26.16 | 26.65 | 420,685 | +0.03(+0.12%) |
Feb 25, 2021 | 28.46 | 28.46 | 26.53 | 26.62 | 987,332 | -1.97(-6.88%) |
Feb 24, 2021 | 28.57 | 28.75 | 28.25 | 28.59 | 702,260 | +0.07(+0.25%) |
Feb 23, 2021 | 28.26 | 28.68 | 27.96 | 28.52 | 300,561 | +0.38(+1.36%) |
Feb 22, 2021 | 28.09 | 28.21 | 27.82 | 28.13 | 998,861 | -0.18(-0.62%) |
Feb 19, 2021 | 28.41 | 28.47 | 27.88 | 28.31 | 222,516 | +0.04(+0.14%) |
Feb 18, 2021 | 28.45 | 28.56 | 28.13 | 28.27 | 162,104 | -0.32(-1.11%) |
Feb 17, 2021 | 28.48 | 28.69 | 28.30 | 28.59 | 124,823 | -0.02(-0.06%) |
Feb 16, 2021 | 29.31 | 29.49 | 28.51 | 28.60 | 414,763 | -0.44(-1.51%) |
Feb 12, 2021 | 28.92 | 29.10 | 28.57 | 29.04 | 225,026 | +0.32(+1.11%) |
Feb 11, 2021 | 29.19 | 29.43 | 28.60 | 28.72 | 161,198 | -0.37(-1.29%) |
Feb 10, 2021 | 29.25 | 29.61 | 28.99 | 29.10 | 143,099 | +0.03(+0.11%) |
Feb 09, 2021 | 29.22 | 29.35 | 28.80 | 29.07 | 325,178 | -0.22(-0.76%) |
Feb 08, 2021 | 29.33 | 29.55 | 29.09 | 29.29 | 231,876 | +0.25(+0.88%) |
Feb 05, 2021 | 29.08 | 29.37 | 28.78 | 29.04 | 161,647 | +0.38(+1.33%) |
Feb 04, 2021 | 28.96 | 28.96 | 28.19 | 28.65 | 217,929 | -0.22(-0.77%) |
Feb 03, 2021 | 29.15 | 29.45 | 28.88 | 28.88 | 154,597 | -0.32(-1.09%) |
Feb 02, 2021 | 29.01 | 29.60 | 29.01 | 29.19 | 204,074 | +0.61(+2.15%) |