Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.72 | 30.76 | 30.16 | 30.22 | 15,600 | -1.63(-5.12%) |
Apr 29, 2021 | 31.90 | 31.98 | 31.40 | 31.85 | 9,071 | +0.90(+2.89%) |
Apr 28, 2021 | 31.09 | 31.11 | 30.83 | 30.95 | 11,652 | -0.06(-0.18%) |
Apr 27, 2021 | 30.66 | 31.01 | 30.64 | 31.01 | 15,285 | +0.15(+0.49%) |
Apr 26, 2021 | 30.94 | 31.00 | 30.82 | 30.86 | 15,256 | +0.19(+0.62%) |
Apr 23, 2021 | 30.42 | 30.67 | 30.42 | 30.67 | 9,700 | +0.58(+1.93%) |
Apr 22, 2021 | 30.19 | 30.37 | 29.95 | 30.09 | 30,676 | +0.33(+1.11%) |
Apr 21, 2021 | 29.75 | 29.82 | 29.49 | 29.76 | 14,087 | -0.25(-0.83%) |
Apr 20, 2021 | 30.32 | 30.32 | 29.92 | 30.01 | 9,527 | -0.35(-1.15%) |
Apr 19, 2021 | 30.61 | 30.70 | 30.35 | 30.36 | 14,968 | +0.57(+1.91%) |
Apr 16, 2021 | 29.65 | 29.87 | 29.65 | 29.79 | 17,900 | +0.35(+1.19%) |
Apr 15, 2021 | 29.18 | 29.44 | 29.02 | 29.44 | 44,073 | +1.09(+3.84%) |
Apr 14, 2021 | 28.02 | 28.46 | 28.01 | 28.35 | 28,462 | +0.27(+0.96%) |
Apr 13, 2021 | 27.75 | 28.28 | 27.74 | 28.08 | 24,331 | +0.99(+3.65%) |
Apr 12, 2021 | 27.08 | 27.14 | 27.00 | 27.09 | 33,252 | +0.01(+0.04%) |
Apr 09, 2021 | 27.25 | 27.25 | 27.02 | 27.08 | 16,000 | +0.28(+1.04%) |
Apr 08, 2021 | 26.76 | 26.89 | 26.73 | 26.80 | 17,946 | -0.18(-0.67%) |
Apr 07, 2021 | 26.95 | 27.29 | 26.94 | 26.98 | 28,603 | +0.09(+0.35%) |
Apr 06, 2021 | 27.17 | 27.31 | 26.85 | 26.89 | 25,875 | -0.89(-3.22%) |
Apr 05, 2021 | 27.41 | 27.91 | 27.41 | 27.78 | 22,337 | +0.37(+1.35%) |
Apr 01, 2021 | 27.72 | 27.72 | 27.27 | 27.41 | 21,300 | +0.78(+2.93%) |
Mar 31, 2021 | 26.69 | 26.74 | 26.47 | 26.63 | 12,000 | -0.41(-1.52%) |
Mar 30, 2021 | 27.14 | 27.18 | 26.98 | 27.04 | 23,680 | -0.92(-3.30%) |
Mar 29, 2021 | 27.95 | 28.26 | 27.69 | 27.96 | 23,592 | -0.61(-2.12%) |
Mar 26, 2021 | 28.50 | 28.58 | 28.35 | 28.57 | 15,200 | -0.10(-0.35%) |
Mar 25, 2021 | 28.52 | 28.67 | 28.16 | 28.67 | 17,082 | -0.20(-0.69%) |
Mar 24, 2021 | 29.40 | 29.40 | 28.87 | 28.87 | 8,035 | -0.08(-0.28%) |
Mar 23, 2021 | 28.72 | 29.22 | 28.66 | 28.95 | 29,784 | -0.59(-2.00%) |
Mar 22, 2021 | 29.35 | 29.63 | 29.20 | 29.54 | 19,590 | +0.50(+1.72%) |
Mar 19, 2021 | 28.89 | 29.20 | 28.75 | 29.04 | 21,500 | -0.42(-1.43%) |
Mar 18, 2021 | 30.02 | 30.02 | 29.30 | 29.46 | 118,292 | -1.24(-4.03%) |
Mar 17, 2021 | 30.49 | 30.82 | 30.46 | 30.70 | 193,739 | -1.02(-3.22%) |
Mar 16, 2021 | 31.97 | 31.99 | 31.54 | 31.72 | 62,653 | -0.39(-1.21%) |
Mar 15, 2021 | 32.22 | 32.25 | 31.97 | 32.11 | 14,986 | +0.28(+0.88%) |
Mar 12, 2021 | 31.59 | 31.98 | 31.47 | 31.83 | 9,700 | -0.55(-1.70%) |
Mar 11, 2021 | 32.31 | 32.45 | 32.16 | 32.38 | 20,346 | +1.11(+3.55%) |
Mar 10, 2021 | 30.85 | 31.27 | 30.82 | 31.27 | 17,908 | +1.05(+3.47%) |
Mar 09, 2021 | 29.99 | 30.44 | 29.91 | 30.22 | 30,253 | +1.09(+3.74%) |
Mar 08, 2021 | 29.44 | 29.44 | 29.12 | 29.13 | 25,938 | -0.96(-3.19%) |
Mar 05, 2021 | 29.86 | 30.18 | 29.64 | 30.09 | 28,100 | +0.09(+0.30%) |
Mar 04, 2021 | 30.67 | 30.72 | 29.93 | 30.00 | 40,979 | -1.85(-5.81%) |
Mar 03, 2021 | 32.14 | 32.23 | 31.76 | 31.85 | 17,801 | -1.10(-3.34%) |
Mar 02, 2021 | 32.92 | 33.03 | 32.81 | 32.95 | 21,565 | +0.29(+0.87%) |
Mar 01, 2021 | 32.72 | 32.81 | 32.50 | 32.66 | 29,857 | -0.34(-1.05%) |
Feb 26, 2021 | 32.71 | 33.08 | 32.61 | 33.01 | 20,300 | +0.10(+0.30%) |
Feb 25, 2021 | 33.42 | 33.45 | 32.79 | 32.91 | 21,557 | -0.24(-0.72%) |
Feb 24, 2021 | 33.29 | 33.29 | 33.00 | 33.15 | 20,638 | -1.09(-3.20%) |
Feb 23, 2021 | 33.44 | 34.27 | 33.07 | 34.24 | 20,024 | +0.20(+0.57%) |
Feb 22, 2021 | 33.92 | 34.26 | 33.49 | 34.05 | 15,945 | +0.20(+0.59%) |
Feb 19, 2021 | 33.70 | 34.01 | 33.65 | 33.85 | 12,600 | -0.41(-1.21%) |
Feb 18, 2021 | 34.09 | 34.30 | 33.87 | 34.27 | 23,038 | -0.44(-1.25%) |
Feb 17, 2021 | 34.50 | 34.77 | 34.48 | 34.70 | 29,560 | -0.52(-1.48%) |
Feb 16, 2021 | 34.68 | 35.23 | 34.68 | 35.22 | 24,224 | +0.46(+1.32%) |
Feb 12, 2021 | 34.18 | 34.78 | 34.18 | 34.76 | 19,700 | +0.80(+2.36%) |
Feb 11, 2021 | 33.41 | 34.17 | 33.41 | 33.96 | 31,670 | +0.35(+1.04%) |
Feb 10, 2021 | 33.70 | 33.80 | 33.33 | 33.61 | 22,385 | -0.47(-1.36%) |
Feb 09, 2021 | 34.79 | 34.80 | 33.89 | 34.08 | 15,623 | +0.21(+0.61%) |
Feb 08, 2021 | 33.64 | 34.03 | 33.64 | 33.87 | 12,706 | +0.65(+1.96%) |
Feb 05, 2021 | 33.22 | 33.32 | 33.10 | 33.22 | 26,400 | -2.01(-5.71%) |
Feb 04, 2021 | 35.22 | 35.39 | 35.19 | 35.23 | 28,808 | -1.06(-2.92%) |
Feb 03, 2021 | 35.91 | 36.29 | 35.70 | 36.29 | 17,590 | +0.77(+2.17%) |
Feb 02, 2021 | 35.80 | 35.85 | 35.29 | 35.52 | 61,167 | -0.60(-1.66%) |