Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.34 | 27.38 | 27.23 | 27.32 | 7,764 | -0.39(-1.42%) |
Apr 29, 2021 | 27.60 | 27.71 | 27.58 | 27.71 | 4,317 | -0.01(-0.03%) |
Apr 28, 2021 | 27.63 | 27.74 | 27.60 | 27.72 | 6,432 | +0.11(+0.40%) |
Apr 27, 2021 | 27.64 | 27.67 | 27.55 | 27.61 | 8,277 | -0.00(-0.00%) |
Apr 26, 2021 | 27.60 | 27.64 | 27.59 | 27.61 | 4,559 | +0.00(+0.00%) |
Apr 23, 2021 | 27.56 | 27.64 | 27.51 | 27.61 | 11,811 | +0.33(+1.21%) |
Apr 22, 2021 | 27.34 | 27.35 | 27.23 | 27.28 | 4,850 | -0.15(-0.54%) |
Apr 21, 2021 | 27.14 | 27.43 | 27.14 | 27.43 | 6,722 | +0.07(+0.26%) |
Apr 20, 2021 | 27.45 | 27.51 | 27.34 | 27.36 | 7,036 | -0.09(-0.32%) |
Apr 19, 2021 | 27.49 | 27.52 | 27.39 | 27.45 | 97,111 | -0.10(-0.37%) |
Apr 16, 2021 | 27.55 | 27.60 | 27.51 | 27.55 | 12,905 | +0.07(+0.27%) |
Apr 15, 2021 | 27.46 | 27.51 | 27.37 | 27.48 | 13,662 | +0.32(+1.18%) |
Apr 14, 2021 | 27.19 | 27.30 | 27.14 | 27.16 | 21,288 | +0.14(+0.51%) |
Apr 13, 2021 | 26.94 | 27.07 | 26.93 | 27.02 | 7,949 | +0.09(+0.33%) |
Apr 12, 2021 | 27.01 | 27.01 | 26.86 | 26.93 | 13,512 | -0.41(-1.51%) |
Apr 09, 2021 | 27.32 | 27.43 | 27.28 | 27.35 | 75,789 | -0.25(-0.90%) |
Apr 08, 2021 | 27.61 | 27.69 | 27.58 | 27.60 | 28,844 | +0.43(+1.56%) |
Apr 07, 2021 | 27.25 | 27.28 | 27.16 | 27.17 | 14,238 | -0.41(-1.48%) |
Apr 06, 2021 | 27.46 | 27.61 | 27.46 | 27.58 | 11,096 | +0.14(+0.50%) |
Apr 05, 2021 | 27.46 | 27.51 | 27.38 | 27.44 | 14,490 | +0.05(+0.20%) |
Apr 01, 2021 | 27.51 | 27.51 | 27.34 | 27.39 | 7,546 | +0.20(+0.74%) |
Mar 31, 2021 | 27.04 | 27.21 | 26.98 | 27.18 | 14,876 | -0.03(-0.10%) |
Mar 30, 2021 | 27.12 | 27.21 | 27.02 | 27.21 | 3,564 | +0.11(+0.40%) |
Mar 29, 2021 | 27.03 | 27.10 | 26.97 | 27.10 | 4,573 | -0.05(-0.20%) |
Mar 26, 2021 | 26.89 | 27.16 | 26.77 | 27.16 | 19,248 | +0.63(+2.38%) |
Mar 25, 2021 | 26.34 | 26.53 | 26.34 | 26.53 | 12,617 | +0.12(+0.44%) |
Mar 24, 2021 | 26.58 | 26.61 | 26.41 | 26.41 | 6,645 | -0.45(-1.66%) |
Mar 23, 2021 | 27.08 | 27.08 | 26.84 | 26.86 | 3,339 | -0.51(-1.87%) |
Mar 22, 2021 | 27.19 | 27.40 | 27.19 | 27.37 | 11,859 | +0.01(+0.03%) |
Mar 19, 2021 | 27.09 | 27.38 | 27.08 | 27.36 | 10,191 | +0.26(+0.98%) |
Mar 18, 2021 | 27.19 | 27.23 | 27.08 | 27.09 | 8,410 | -0.37(-1.33%) |
Mar 17, 2021 | 27.20 | 27.49 | 27.08 | 27.46 | 4,749 | +0.12(+0.42%) |
Mar 16, 2021 | 27.37 | 27.37 | 27.25 | 27.34 | 7,411 | +0.19(+0.68%) |
Mar 15, 2021 | 27.09 | 27.17 | 26.93 | 27.16 | 21,400 | +0.04(+0.13%) |
Mar 12, 2021 | 27.08 | 27.13 | 27.02 | 27.12 | 8,109 | -0.29(-1.07%) |
Mar 11, 2021 | 27.23 | 27.47 | 27.23 | 27.41 | 11,248 | +0.57(+2.11%) |
Mar 10, 2021 | 26.90 | 26.90 | 26.59 | 26.85 | 43,373 | +0.20(+0.75%) |
Mar 09, 2021 | 26.55 | 26.79 | 26.51 | 26.65 | 22,647 | +0.29(+1.11%) |
Mar 08, 2021 | 26.56 | 26.56 | 26.28 | 26.35 | 17,465 | -0.60(-2.22%) |
Mar 05, 2021 | 26.93 | 26.95 | 26.66 | 26.95 | 11,615 | +0.19(+0.70%) |
Mar 04, 2021 | 27.18 | 27.27 | 26.70 | 26.76 | 37,736 | -0.47(-1.74%) |
Mar 03, 2021 | 27.37 | 27.37 | 27.23 | 27.24 | 8,816 | +0.01(+0.03%) |
Mar 02, 2021 | 27.12 | 27.29 | 27.04 | 27.23 | 9,024 | -0.19(-0.70%) |
Mar 01, 2021 | 27.15 | 27.45 | 27.15 | 27.42 | 15,655 | +0.59(+2.21%) |
Feb 26, 2021 | 26.87 | 26.87 | 26.66 | 26.83 | 10,191 | -0.32(-1.18%) |
Feb 25, 2021 | 27.64 | 27.72 | 27.08 | 27.15 | 26,537 | -0.38(-1.38%) |
Feb 24, 2021 | 27.33 | 27.57 | 27.33 | 27.53 | 3,297 | -0.29(-1.03%) |
Feb 23, 2021 | 27.54 | 27.87 | 27.46 | 27.81 | 5,277 | +0.15(+0.54%) |
Feb 22, 2021 | 27.66 | 27.83 | 27.66 | 27.66 | 14,584 | -0.69(-2.44%) |
Feb 19, 2021 | 28.42 | 28.52 | 28.32 | 28.36 | 10,739 | +0.26(+0.93%) |
Feb 18, 2021 | 28.11 | 28.16 | 27.97 | 28.10 | 14,368 | -0.32(-1.12%) |
Feb 17, 2021 | 28.35 | 28.49 | 28.31 | 28.42 | 16,315 | +0.05(+0.19%) |
Feb 16, 2021 | 28.49 | 28.54 | 28.34 | 28.36 | 54,639 | -0.09(-0.32%) |
Feb 12, 2021 | 28.33 | 28.48 | 28.32 | 28.45 | 18,081 | +0.08(+0.29%) |
Feb 11, 2021 | 28.37 | 28.43 | 28.32 | 28.37 | 20,203 | +0.28(+1.01%) |
Feb 10, 2021 | 28.13 | 28.22 | 28.02 | 28.09 | 19,479 | +0.03(+0.11%) |
Feb 09, 2021 | 27.94 | 28.14 | 27.94 | 28.06 | 7,920 | +0.21(+0.74%) |
Feb 08, 2021 | 27.75 | 27.94 | 27.75 | 27.85 | 15,615 | +0.16(+0.59%) |
Feb 05, 2021 | 27.66 | 27.71 | 27.54 | 27.69 | 167,224 | +0.14(+0.50%) |
Feb 04, 2021 | 27.55 | 27.55 | 27.44 | 27.55 | 17,008 | -0.08(-0.28%) |
Feb 03, 2021 | 27.65 | 27.65 | 27.56 | 27.63 | 13,093 | +0.06(+0.21%) |
Feb 02, 2021 | 27.53 | 27.67 | 27.49 | 27.57 | 103,039 | +0.46(+1.68%) |