Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.03 | 28.03 | 27.69 | 27.70 | 3,766 | -0.73(-2.56%) |
Apr 29, 2021 | 28.42 | 28.42 | 28.42 | 28.42 | 128 | -0.17(-0.61%) |
Apr 28, 2021 | 28.61 | 28.66 | 28.52 | 28.60 | 8,018 | +0.81(+2.90%) |
Apr 27, 2021 | 27.77 | 27.91 | 27.77 | 27.79 | 617 | +0.16(+0.59%) |
Apr 26, 2021 | 27.26 | 27.64 | 27.26 | 27.63 | 833 | +0.35(+1.29%) |
Apr 23, 2021 | 27.29 | 27.30 | 27.27 | 27.27 | 456 | +0.40(+1.48%) |
Apr 22, 2021 | 27.05 | 27.05 | 26.77 | 26.88 | 3,413 | +0.44(+1.67%) |
Apr 21, 2021 | 26.29 | 26.44 | 26.08 | 26.44 | 769 | -0.02(-0.07%) |
Apr 20, 2021 | 26.55 | 26.55 | 26.37 | 26.45 | 1,527 | -0.26(-0.97%) |
Apr 19, 2021 | 26.69 | 26.71 | 26.69 | 26.71 | 474 | -0.75(-2.73%) |
Apr 16, 2021 | 26.48 | 27.66 | 26.48 | 27.46 | 2,510 | -0.12(-0.44%) |
Apr 15, 2021 | 27.76 | 27.76 | 27.58 | 27.58 | 3,339 | +0.19(+0.69%) |
Apr 14, 2021 | 27.93 | 27.93 | 27.40 | 27.40 | 1,253 | +0.35(+1.31%) |
Apr 13, 2021 | 25.41 | 27.06 | 25.41 | 27.04 | 5,441 | +0.77(+2.94%) |
Apr 12, 2021 | 26.28 | 26.37 | 26.22 | 26.27 | 12,002 | -1.39(-5.01%) |
Apr 09, 2021 | 27.64 | 27.66 | 27.51 | 27.66 | 798 | -0.29(-1.05%) |
Apr 08, 2021 | 27.85 | 27.98 | 27.85 | 27.95 | 3,353 | -0.05(-0.18%) |
Apr 07, 2021 | 28.27 | 28.27 | 28.00 | 28.00 | 596 | -0.16(-0.58%) |
Apr 06, 2021 | 28.20 | 28.20 | 28.09 | 28.16 | 358 | +0.19(+0.69%) |
Apr 05, 2021 | 27.82 | 27.99 | 27.82 | 27.97 | 3,174 | -0.83(-2.89%) |
Apr 01, 2021 | 28.79 | 28.92 | 28.79 | 28.80 | 1,483 | +0.07(+0.24%) |
Mar 31, 2021 | 28.62 | 28.74 | 28.58 | 28.74 | 1,207 | -0.10(-0.35%) |
Mar 30, 2021 | 28.73 | 28.90 | 28.73 | 28.84 | 1,847 | -0.30(-1.03%) |
Mar 29, 2021 | 29.02 | 29.16 | 29.02 | 29.14 | 631 | -0.20(-0.69%) |
Mar 26, 2021 | 28.96 | 29.34 | 28.88 | 29.34 | 456 | +0.84(+2.97%) |
Mar 25, 2021 | 28.23 | 28.50 | 28.23 | 28.50 | 2,473 | +0.05(+0.18%) |
Mar 24, 2021 | 28.47 | 28.48 | 28.44 | 28.44 | 1,458 | -0.51(-1.78%) |
Mar 23, 2021 | 29.33 | 29.33 | 28.96 | 28.96 | 1,424 | -0.19(-0.66%) |
Mar 22, 2021 | 29.11 | 29.27 | 28.97 | 29.15 | 1,576 | -0.13(-0.46%) |
Mar 19, 2021 | 29.15 | 29.29 | 28.95 | 29.29 | 2,853 | +0.74(+2.61%) |
Mar 18, 2021 | 28.92 | 28.92 | 28.54 | 28.54 | 2,691 | -0.81(-2.76%) |
Mar 17, 2021 | 29.25 | 29.38 | 29.25 | 29.35 | 2,074 | -0.29(-0.97%) |
Mar 16, 2021 | 29.50 | 29.64 | 29.50 | 29.64 | 19,118 | +0.11(+0.39%) |
Mar 15, 2021 | 29.42 | 29.63 | 29.42 | 29.53 | 1,896 | -0.44(-1.48%) |
Mar 12, 2021 | 30.67 | 30.67 | 29.96 | 29.97 | 2,853 | -0.77(-2.50%) |
Mar 11, 2021 | 30.67 | 30.76 | 30.67 | 30.74 | 1,053 | +0.49(+1.62%) |
Mar 10, 2021 | 30.80 | 30.80 | 30.21 | 30.25 | 5,536 | -0.16(-0.52%) |
Mar 09, 2021 | 30.96 | 30.96 | 30.26 | 30.41 | 2,465 | +0.92(+3.11%) |
Mar 08, 2021 | 29.79 | 29.79 | 29.49 | 29.49 | 1,152 | -0.09(-0.29%) |
Mar 05, 2021 | 29.49 | 29.57 | 29.44 | 29.57 | 1,141 | +0.08(+0.26%) |
Mar 04, 2021 | 30.15 | 30.36 | 29.50 | 29.50 | 3,495 | -0.66(-2.20%) |
Mar 03, 2021 | 30.30 | 30.37 | 30.16 | 30.16 | 2,324 | +0.40(+1.34%) |
Mar 02, 2021 | 29.81 | 29.81 | 29.76 | 29.76 | 754 | +0.30(+1.03%) |
Mar 01, 2021 | 29.56 | 29.56 | 29.46 | 29.46 | 542 | +0.71(+2.45%) |
Feb 26, 2021 | 28.70 | 28.75 | 28.48 | 28.75 | 3,195 | -1.25(-4.18%) |
Feb 25, 2021 | 30.54 | 30.67 | 30.01 | 30.01 | 1,894 | -0.74(-2.42%) |
Feb 24, 2021 | 30.58 | 30.75 | 30.58 | 30.75 | 4,584 | +0.91(+3.05%) |
Feb 23, 2021 | 29.35 | 29.84 | 29.35 | 29.84 | 562 | +0.17(+0.56%) |
Feb 22, 2021 | 29.80 | 29.92 | 29.56 | 29.67 | 2,409 | -0.47(-1.57%) |
Feb 19, 2021 | 30.39 | 30.39 | 30.15 | 30.15 | 2,510 | -0.34(-1.13%) |
Feb 18, 2021 | 30.70 | 30.74 | 30.40 | 30.49 | 5,690 | -0.43(-1.38%) |
Feb 17, 2021 | 30.92 | 30.96 | 30.77 | 30.92 | 1,760 | -0.11(-0.34%) |
Feb 16, 2021 | 32.04 | 32.04 | 30.99 | 31.02 | 4,155 | +0.51(+1.67%) |
Feb 12, 2021 | 30.67 | 30.67 | 30.51 | 30.51 | 4,565 | +0.29(+0.97%) |
Feb 11, 2021 | 30.36 | 30.37 | 30.12 | 30.22 | 14,013 | +0.13(+0.42%) |
Feb 10, 2021 | 31.75 | 31.75 | 30.04 | 30.09 | 3,185 | -0.15(-0.49%) |
Feb 09, 2021 | 30.67 | 30.67 | 30.17 | 30.24 | 1,701 | +0.15(+0.50%) |
Feb 08, 2021 | 30.19 | 30.20 | 30.09 | 30.09 | 3,201 | +0.14(+0.48%) |
Feb 05, 2021 | 29.70 | 29.99 | 29.70 | 29.95 | 1,711 | +0.30(+1.00%) |
Feb 04, 2021 | 29.63 | 29.73 | 29.50 | 29.65 | 2,786 | +0.03(+0.10%) |
Feb 03, 2021 | 29.44 | 29.71 | 29.44 | 29.62 | 12,405 | +0.14(+0.46%) |
Feb 02, 2021 | 29.22 | 29.57 | 29.13 | 29.48 | 28,789 | +0.89(+3.13%) |