Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.61 | 28.77 | 28.61 | 28.65 | 9,200 | -0.24(-0.85%) |
Apr 29, 2021 | 28.95 | 28.98 | 28.68 | 28.89 | 12,266 | +0.07(+0.24%) |
Apr 28, 2021 | 29.07 | 29.07 | 28.82 | 28.82 | 12,545 | -0.03(-0.10%) |
Apr 27, 2021 | 29.00 | 29.00 | 28.80 | 28.85 | 15,235 | +0.03(+0.09%) |
Apr 26, 2021 | 28.91 | 28.91 | 28.72 | 28.82 | 8,821 | +0.09(+0.31%) |
Apr 23, 2021 | 28.64 | 28.76 | 28.50 | 28.74 | 5,400 | +0.28(+0.97%) |
Apr 22, 2021 | 28.77 | 28.77 | 28.34 | 28.46 | 15,688 | -0.16(-0.55%) |
Apr 21, 2021 | 28.40 | 28.62 | 28.40 | 28.62 | 10,014 | +0.19(+0.67%) |
Apr 20, 2021 | 28.61 | 28.61 | 28.34 | 28.43 | 15,718 | -0.18(-0.64%) |
Apr 19, 2021 | 28.88 | 28.88 | 28.59 | 28.61 | 12,558 | -0.18(-0.63%) |
Apr 16, 2021 | 28.81 | 28.84 | 28.72 | 28.79 | 13,800 | +0.11(+0.37%) |
Apr 15, 2021 | 28.66 | 28.70 | 28.46 | 28.68 | 14,674 | +0.41(+1.45%) |
Apr 14, 2021 | 28.49 | 28.49 | 28.27 | 28.27 | 7,259 | -0.08(-0.27%) |
Apr 13, 2021 | 28.41 | 28.41 | 28.25 | 28.35 | 7,842 | +0.15(+0.53%) |
Apr 12, 2021 | 28.21 | 28.26 | 28.15 | 28.20 | 7,762 | +0.02(+0.08%) |
Apr 09, 2021 | 28.19 | 28.19 | 28.05 | 28.18 | 3,600 | +0.19(+0.67%) |
Apr 08, 2021 | 28.30 | 29.19 | 27.96 | 27.99 | 36,391 | -0.23(-0.81%) |
Apr 07, 2021 | 28.28 | 28.28 | 28.16 | 28.22 | 5,944 | +0.07(+0.24%) |
Apr 06, 2021 | 29.37 | 29.37 | 28.08 | 28.15 | 17,329 | +0.01(+0.04%) |
Apr 05, 2021 | 28.00 | 28.16 | 27.93 | 28.14 | 23,410 | +0.29(+1.04%) |
Apr 01, 2021 | 27.62 | 27.85 | 27.62 | 27.85 | 3,600 | +0.34(+1.24%) |
Mar 31, 2021 | 27.42 | 27.54 | 27.39 | 27.51 | 4,684 | +0.24(+0.88%) |
Mar 30, 2021 | 28.01 | 28.01 | 27.17 | 27.27 | 2,570 | -0.22(-0.80%) |
Mar 29, 2021 | 27.37 | 27.49 | 27.18 | 27.49 | 7,818 | +0.10(+0.37%) |
Mar 26, 2021 | 27.04 | 27.39 | 27.01 | 27.39 | 10,800 | +0.45(+1.67%) |
Mar 25, 2021 | 26.62 | 26.94 | 26.52 | 26.94 | 5,610 | +0.29(+1.09%) |
Mar 24, 2021 | 27.42 | 27.42 | 26.65 | 26.65 | 11,126 | -0.23(-0.86%) |
Mar 23, 2021 | 27.04 | 27.07 | 26.80 | 26.88 | 11,433 | -0.18(-0.67%) |
Mar 22, 2021 | 27.18 | 27.46 | 26.81 | 27.06 | 10,016 | +0.17(+0.64%) |
Mar 19, 2021 | 26.95 | 27.00 | 26.74 | 26.89 | 7,000 | +0.10(+0.37%) |
Mar 18, 2021 | 27.66 | 27.66 | 26.79 | 26.79 | 16,041 | -0.53(-1.94%) |
Mar 17, 2021 | 27.47 | 27.47 | 27.04 | 27.32 | 10,058 | +0.02(+0.08%) |
Mar 16, 2021 | 27.60 | 27.60 | 27.20 | 27.30 | 12,596 | -0.07(-0.26%) |
Mar 15, 2021 | 27.37 | 27.37 | 27.06 | 27.37 | 22,213 | +0.27(+0.99%) |
Mar 12, 2021 | 27.64 | 27.64 | 26.82 | 27.10 | 19,900 | -0.36(-1.30%) |
Mar 11, 2021 | 27.23 | 27.50 | 26.95 | 27.46 | 15,441 | +0.66(+2.46%) |
Mar 10, 2021 | 26.83 | 26.83 | 26.73 | 26.80 | 4,672 | +0.28(+1.05%) |
Mar 09, 2021 | 26.85 | 26.85 | 26.52 | 26.52 | 12,069 | -0.04(-0.15%) |
Mar 08, 2021 | 27.50 | 27.50 | 26.36 | 26.56 | 30,746 | +0.08(+0.30%) |
Mar 05, 2021 | 27.18 | 27.18 | 25.60 | 26.48 | 9,900 | +0.59(+2.28%) |
Mar 04, 2021 | 26.30 | 26.33 | 25.75 | 25.89 | 16,158 | -0.31(-1.18%) |
Mar 03, 2021 | 26.85 | 26.85 | 26.20 | 26.20 | 3,764 | -0.40(-1.50%) |
Mar 02, 2021 | 26.80 | 26.82 | 26.60 | 26.60 | 2,852 | -0.20(-0.75%) |
Mar 01, 2021 | 26.84 | 26.84 | 26.59 | 26.80 | 10,229 | +0.62(+2.35%) |
Feb 26, 2021 | 26.20 | 26.41 | 26.00 | 26.18 | 8,000 | -0.12(-0.44%) |
Feb 25, 2021 | 27.09 | 27.09 | 26.30 | 26.30 | 9,131 | -0.71(-2.64%) |
Feb 24, 2021 | 26.87 | 27.08 | 26.71 | 27.01 | 6,082 | +0.25(+0.92%) |
Feb 23, 2021 | 26.72 | 26.77 | 26.34 | 26.77 | 3,641 | +0.04(+0.15%) |
Feb 22, 2021 | 27.23 | 27.23 | 26.73 | 26.73 | 8,732 | -0.34(-1.27%) |
Feb 19, 2021 | 27.16 | 27.25 | 27.06 | 27.07 | 21,400 | -0.04(-0.15%) |
Feb 18, 2021 | 27.56 | 27.56 | 26.95 | 27.11 | 5,994 | -0.09(-0.33%) |
Feb 17, 2021 | 27.76 | 27.76 | 27.16 | 27.20 | 3,290 | -0.10(-0.35%) |
Feb 16, 2021 | 28.59 | 30.01 | 27.25 | 27.30 | 12,864 | +0.00(+0.00%) |
Feb 12, 2021 | 27.89 | 27.89 | 27.17 | 27.29 | 3,300 | +0.18(+0.68%) |
Feb 11, 2021 | 27.16 | 27.87 | 27.00 | 27.11 | 44,986 | -0.19(-0.69%) |
Feb 10, 2021 | 27.28 | 27.32 | 27.13 | 27.30 | 47,029 | +0.12(+0.44%) |
Feb 09, 2021 | 27.03 | 27.19 | 27.03 | 27.18 | 9,345 | +0.06(+0.21%) |
Feb 08, 2021 | 26.75 | 27.12 | 26.75 | 27.12 | 8,232 | +0.24(+0.89%) |
Feb 05, 2021 | 27.00 | 27.09 | 26.84 | 26.88 | 6,700 | +0.05(+0.19%) |
Feb 04, 2021 | 26.64 | 26.83 | 26.64 | 26.83 | 2,589 | +0.35(+1.32%) |
Feb 03, 2021 | 26.47 | 26.54 | 26.41 | 26.48 | 1,085 | -0.02(-0.09%) |
Feb 02, 2021 | 26.44 | 26.58 | 26.44 | 26.51 | 1,281 | +0.26(+1.00%) |