Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.37 | 30.45 | 29.34 | 29.69 | 116,600 | +0.08(+0.27%) |
Apr 29, 2021 | 29.21 | 29.90 | 28.55 | 29.61 | 89,735 | +0.90(+3.13%) |
Apr 28, 2021 | 28.28 | 28.95 | 28.28 | 28.71 | 51,752 | +0.32(+1.13%) |
Apr 27, 2021 | 27.79 | 28.89 | 27.39 | 28.39 | 125,775 | +0.57(+2.05%) |
Apr 26, 2021 | 27.68 | 27.99 | 27.51 | 27.82 | 88,342 | +0.32(+1.16%) |
Apr 23, 2021 | 27.19 | 27.68 | 26.81 | 27.50 | 75,000 | +0.50(+1.85%) |
Apr 22, 2021 | 26.97 | 27.20 | 26.68 | 27.00 | 65,269 | +0.14(+0.52%) |
Apr 21, 2021 | 26.47 | 27.32 | 26.39 | 26.86 | 51,053 | +0.42(+1.59%) |
Apr 20, 2021 | 26.70 | 26.96 | 26.29 | 26.44 | 30,993 | -0.34(-1.27%) |
Apr 19, 2021 | 26.89 | 26.92 | 26.15 | 26.78 | 38,530 | -0.26(-0.96%) |
Apr 16, 2021 | 27.37 | 27.41 | 26.70 | 27.04 | 23,300 | -0.09(-0.33%) |
Apr 15, 2021 | 27.11 | 27.18 | 26.70 | 27.13 | 44,141 | +0.07(+0.26%) |
Apr 14, 2021 | 26.93 | 27.42 | 26.93 | 27.06 | 46,442 | +0.18(+0.67%) |
Apr 13, 2021 | 26.49 | 27.10 | 26.08 | 26.88 | 48,319 | +0.30(+1.13%) |
Apr 12, 2021 | 26.78 | 27.00 | 26.52 | 26.58 | 25,686 | -0.34(-1.26%) |
Apr 09, 2021 | 27.25 | 27.25 | 26.36 | 26.92 | 30,900 | +0.22(+0.82%) |
Apr 08, 2021 | 26.53 | 26.85 | 26.20 | 26.70 | 46,175 | +0.19(+0.72%) |
Apr 07, 2021 | 27.40 | 27.52 | 26.18 | 26.51 | 55,674 | -0.92(-3.35%) |
Apr 06, 2021 | 28.00 | 28.00 | 27.18 | 27.43 | 61,946 | -0.59(-2.11%) |
Apr 05, 2021 | 28.00 | 28.33 | 27.51 | 28.02 | 51,327 | +0.05(+0.18%) |
Apr 01, 2021 | 27.20 | 27.98 | 27.12 | 27.97 | 100,900 | +0.88(+3.25%) |
Mar 31, 2021 | 27.09 | 27.46 | 26.85 | 27.09 | 63,435 | +0.33(+1.23%) |
Mar 30, 2021 | 27.13 | 27.13 | 26.71 | 26.76 | 58,000 | -0.19(-0.71%) |
Mar 29, 2021 | 26.42 | 27.18 | 26.27 | 26.95 | 67,918 | +0.54(+2.04%) |
Mar 26, 2021 | 26.06 | 26.61 | 25.85 | 26.41 | 38,700 | +0.49(+1.89%) |
Mar 25, 2021 | 25.58 | 26.03 | 25.51 | 25.92 | 52,199 | -0.10(-0.38%) |
Mar 24, 2021 | 26.08 | 26.83 | 25.95 | 26.02 | 59,439 | -0.37(-1.40%) |
Mar 23, 2021 | 26.62 | 26.75 | 26.16 | 26.39 | 45,924 | -0.42(-1.57%) |
Mar 22, 2021 | 27.50 | 27.61 | 26.76 | 26.81 | 64,644 | -0.89(-3.21%) |
Mar 19, 2021 | 26.96 | 27.96 | 26.75 | 27.70 | 176,400 | +0.64(+2.37%) |
Mar 18, 2021 | 27.07 | 27.18 | 26.82 | 27.06 | 33,428 | +0.06(+0.22%) |
Mar 17, 2021 | 26.96 | 27.45 | 26.75 | 27.00 | 63,442 | +0.02(+0.07%) |
Mar 16, 2021 | 27.03 | 27.12 | 26.80 | 26.98 | 43,393 | -0.06(-0.22%) |
Mar 15, 2021 | 27.50 | 27.50 | 26.47 | 27.04 | 83,762 | -0.69(-2.49%) |
Mar 12, 2021 | 27.34 | 27.81 | 26.86 | 27.73 | 87,000 | +0.63(+2.32%) |
Mar 11, 2021 | 25.86 | 27.35 | 25.42 | 27.10 | 165,682 | +2.26(+9.10%) |
Mar 10, 2021 | 24.69 | 25.62 | 24.69 | 24.84 | 56,738 | -0.01(-0.04%) |
Mar 09, 2021 | 24.72 | 25.68 | 24.72 | 24.85 | 57,224 | +0.22(+0.89%) |
Mar 08, 2021 | 24.46 | 25.20 | 24.45 | 24.63 | 62,392 | +0.19(+0.78%) |
Mar 05, 2021 | 24.51 | 24.63 | 23.20 | 24.44 | 120,400 | +0.33(+1.37%) |
Mar 04, 2021 | 24.99 | 24.99 | 24.11 | 24.11 | 70,017 | -0.65(-2.63%) |
Mar 03, 2021 | 25.25 | 25.25 | 23.85 | 24.76 | 48,630 | -0.49(-1.94%) |
Mar 02, 2021 | 25.48 | 25.54 | 25.00 | 25.25 | 69,590 | -0.07(-0.28%) |
Mar 01, 2021 | 25.00 | 25.39 | 24.68 | 25.32 | 73,888 | +0.57(+2.30%) |
Feb 26, 2021 | 24.75 | 25.23 | 24.20 | 24.75 | 97,000 | +0.20(+0.81%) |
Feb 25, 2021 | 24.51 | 24.61 | 24.19 | 24.55 | 56,973 | -0.07(-0.28%) |
Feb 24, 2021 | 24.22 | 24.71 | 24.21 | 24.62 | 62,718 | +0.44(+1.82%) |
Feb 23, 2021 | 23.69 | 24.45 | 23.11 | 24.18 | 68,023 | +0.36(+1.51%) |
Feb 22, 2021 | 23.32 | 24.13 | 23.29 | 23.82 | 57,094 | +0.23(+0.97%) |
Feb 19, 2021 | 23.69 | 23.69 | 23.10 | 23.59 | 113,500 | -0.05(-0.21%) |
Feb 18, 2021 | 23.99 | 24.17 | 23.55 | 23.64 | 68,166 | -0.38(-1.58%) |
Feb 17, 2021 | 24.20 | 24.45 | 23.89 | 24.02 | 59,550 | -0.05(-0.21%) |
Feb 16, 2021 | 24.48 | 24.73 | 24.04 | 24.07 | 65,108 | -0.48(-1.96%) |
Feb 12, 2021 | 24.53 | 24.86 | 24.31 | 24.55 | 41,200 | +0.04(+0.16%) |
Feb 11, 2021 | 24.93 | 24.93 | 24.23 | 24.51 | 53,274 | -0.27(-1.09%) |
Feb 10, 2021 | 24.50 | 24.97 | 24.36 | 24.78 | 60,462 | +0.46(+1.89%) |
Feb 09, 2021 | 23.75 | 24.50 | 23.73 | 24.32 | 62,626 | +0.62(+2.62%) |
Feb 08, 2021 | 23.73 | 23.80 | 23.14 | 23.70 | 52,602 | +0.11(+0.47%) |
Feb 05, 2021 | 23.49 | 23.60 | 23.19 | 23.59 | 35,300 | +0.00(+0.00%) |
Feb 04, 2021 | 23.25 | 23.64 | 23.13 | 23.59 | 45,111 | +0.35(+1.51%) |
Feb 03, 2021 | 23.19 | 23.58 | 22.82 | 23.24 | 66,145 | -0.06(-0.26%) |
Feb 02, 2021 | 23.61 | 23.70 | 22.58 | 23.30 | 54,460 | -0.30(-1.27%) |