Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.34 | 26.40 | 25.83 | 26.17 | 29,659 | -0.44(-1.64%) |
Apr 29, 2021 | 26.66 | 26.66 | 25.08 | 26.61 | 23,547 | -0.01(-0.03%) |
Apr 28, 2021 | 26.76 | 26.76 | 25.58 | 26.62 | 20,013 | -0.41(-1.52%) |
Apr 27, 2021 | 27.66 | 27.67 | 26.56 | 27.03 | 20,193 | -0.71(-2.56%) |
Apr 26, 2021 | 27.81 | 28.21 | 27.60 | 27.74 | 11,966 | -0.16(-0.59%) |
Apr 23, 2021 | 28.20 | 28.20 | 27.48 | 27.90 | 17,026 | +0.62(+2.27%) |
Apr 22, 2021 | 27.58 | 27.83 | 27.13 | 27.28 | 22,073 | -0.14(-0.50%) |
Apr 21, 2021 | 26.90 | 27.86 | 26.90 | 27.42 | 9,830 | +0.56(+2.10%) |
Apr 20, 2021 | 27.74 | 27.74 | 26.55 | 26.85 | 24,916 | -1.11(-3.97%) |
Apr 19, 2021 | 27.90 | 28.14 | 27.26 | 27.97 | 15,900 | -0.14(-0.49%) |
Apr 16, 2021 | 28.17 | 28.22 | 27.83 | 28.10 | 13,401 | +0.27(+0.98%) |
Apr 15, 2021 | 27.89 | 27.92 | 27.37 | 27.83 | 8,916 | -0.01(-0.03%) |
Apr 14, 2021 | 27.51 | 28.16 | 27.51 | 27.84 | 9,611 | +0.51(+1.87%) |
Apr 13, 2021 | 28.19 | 28.19 | 27.33 | 27.33 | 16,845 | -0.74(-2.63%) |
Apr 12, 2021 | 28.58 | 28.58 | 28.02 | 28.07 | 5,941 | -0.44(-1.53%) |
Apr 09, 2021 | 28.12 | 28.59 | 27.85 | 28.50 | 20,432 | +0.52(+1.85%) |
Apr 08, 2021 | 27.50 | 28.08 | 27.22 | 27.98 | 10,150 | +0.66(+2.40%) |
Apr 07, 2021 | 28.45 | 28.45 | 27.09 | 27.33 | 17,277 | -1.02(-3.60%) |
Apr 06, 2021 | 28.22 | 28.68 | 28.12 | 28.35 | 16,601 | +0.13(+0.45%) |
Apr 05, 2021 | 28.22 | 28.42 | 27.75 | 28.22 | 29,187 | +0.09(+0.32%) |
Apr 01, 2021 | 26.73 | 28.45 | 26.73 | 28.13 | 16,697 | +1.02(+3.76%) |
Mar 31, 2021 | 27.75 | 28.33 | 26.87 | 27.11 | 60,652 | -1.29(-4.55%) |
Mar 30, 2021 | 28.07 | 28.45 | 28.07 | 28.40 | 15,973 | +0.51(+1.83%) |
Mar 29, 2021 | 28.55 | 28.59 | 27.70 | 27.89 | 38,896 | -0.78(-2.73%) |
Mar 26, 2021 | 29.00 | 29.09 | 28.31 | 28.68 | 22,409 | +0.08(+0.29%) |
Mar 25, 2021 | 27.97 | 28.67 | 27.41 | 28.59 | 20,426 | +0.50(+1.78%) |
Mar 24, 2021 | 28.30 | 29.41 | 28.09 | 28.09 | 53,825 | -0.05(-0.16%) |
Mar 23, 2021 | 28.71 | 28.82 | 27.68 | 28.14 | 86,808 | -0.95(-3.26%) |
Mar 22, 2021 | 30.91 | 30.91 | 28.78 | 29.09 | 84,803 | -2.09(-6.72%) |
Mar 19, 2021 | 29.89 | 31.59 | 29.49 | 31.18 | 399,636 | +1.00(+3.32%) |
Mar 18, 2021 | 29.63 | 30.41 | 29.58 | 30.18 | 82,062 | +0.55(+1.84%) |
Mar 17, 2021 | 29.45 | 30.01 | 28.74 | 29.63 | 79,192 | +0.08(+0.28%) |
Mar 16, 2021 | 29.45 | 30.06 | 27.02 | 29.55 | 37,223 | +0.35(+1.21%) |
Mar 15, 2021 | 30.10 | 30.10 | 28.73 | 29.20 | 36,572 | -1.08(-3.56%) |
Mar 12, 2021 | 29.97 | 30.71 | 29.97 | 30.27 | 38,183 | +0.26(+0.88%) |
Mar 11, 2021 | 29.72 | 30.12 | 29.20 | 30.01 | 45,566 | +0.29(+0.98%) |
Mar 10, 2021 | 29.00 | 29.95 | 28.52 | 29.72 | 49,891 | +0.74(+2.56%) |
Mar 09, 2021 | 28.54 | 29.19 | 28.44 | 28.98 | 38,106 | +0.44(+1.56%) |
Mar 08, 2021 | 27.64 | 28.86 | 27.62 | 28.53 | 79,701 | +1.07(+3.89%) |
Mar 05, 2021 | 26.60 | 27.63 | 26.60 | 27.47 | 35,534 | +1.19(+4.52%) |
Mar 04, 2021 | 26.41 | 27.09 | 25.90 | 26.28 | 35,710 | -0.05(-0.21%) |
Mar 03, 2021 | 26.41 | 27.00 | 26.28 | 26.33 | 37,135 | -0.10(-0.38%) |
Mar 02, 2021 | 26.44 | 26.73 | 26.19 | 26.43 | 20,620 | -0.11(-0.41%) |
Mar 01, 2021 | 25.79 | 26.55 | 25.56 | 26.54 | 25,648 | +1.61(+6.47%) |
Feb 26, 2021 | 25.47 | 26.10 | 24.93 | 24.93 | 30,789 | -0.47(-1.86%) |
Feb 25, 2021 | 26.44 | 26.66 | 25.03 | 25.40 | 22,665 | -0.79(-3.01%) |
Feb 24, 2021 | 26.33 | 27.18 | 26.13 | 26.19 | 31,844 | -0.01(-0.03%) |
Feb 23, 2021 | 26.95 | 27.18 | 25.62 | 26.20 | 21,851 | +0.49(+1.90%) |
Feb 22, 2021 | 25.69 | 26.10 | 25.24 | 25.71 | 11,257 | +0.14(+0.53%) |
Feb 19, 2021 | 25.22 | 25.57 | 25.04 | 25.57 | 16,443 | +0.39(+1.55%) |
Feb 18, 2021 | 25.11 | 25.75 | 25.09 | 25.18 | 20,929 | -0.24(-0.93%) |
Feb 17, 2021 | 24.92 | 25.46 | 24.92 | 25.42 | 23,160 | +0.24(+0.94%) |
Feb 16, 2021 | 25.32 | 25.32 | 24.92 | 25.18 | 16,341 | +0.47(+1.91%) |
Feb 12, 2021 | 24.48 | 25.02 | 24.10 | 24.71 | 26,816 | +0.04(+0.15%) |
Feb 11, 2021 | 24.47 | 24.69 | 24.47 | 24.67 | 27,125 | +0.21(+0.85%) |
Feb 10, 2021 | 24.65 | 24.83 | 24.47 | 24.47 | 17,839 | -0.25(-1.03%) |
Feb 09, 2021 | 24.83 | 24.83 | 24.48 | 24.72 | 19,541 | -0.50(-1.98%) |
Feb 08, 2021 | 24.11 | 25.22 | 24.11 | 25.22 | 22,535 | +0.98(+4.04%) |
Feb 05, 2021 | 24.31 | 24.31 | 24.02 | 24.24 | 16,443 | +0.00(+0.00%) |
Feb 04, 2021 | 23.81 | 24.73 | 23.81 | 24.24 | 25,258 | +0.48(+2.02%) |
Feb 03, 2021 | 23.93 | 24.12 | 23.28 | 23.76 | 22,324 | -0.34(-1.43%) |
Feb 02, 2021 | 23.47 | 24.10 | 23.47 | 24.10 | 20,819 | +0.72(+3.06%) |