Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.81 | 26.98 | 26.81 | 26.87 | 26,900 | -0.06(-0.22%) |
Apr 29, 2021 | 27.07 | 27.07 | 26.93 | 26.93 | 200 | -0.04(-0.15%) |
Apr 28, 2021 | 27.10 | 27.10 | 26.96 | 26.97 | 1,202 | -0.05(-0.19%) |
Apr 27, 2021 | 27.52 | 27.52 | 26.72 | 27.02 | 5,405 | -1.42(-4.99%) |
Apr 26, 2021 | 28.44 | 28.50 | 28.44 | 28.44 | 300 | -0.06(-0.21%) |
Apr 23, 2021 | 28.45 | 28.56 | 28.44 | 28.50 | 4,100 | -0.10(-0.35%) |
Apr 22, 2021 | 28.61 | 28.61 | 28.60 | 28.60 | 304 | +0.12(+0.42%) |
Apr 21, 2021 | 28.64 | 28.64 | 28.46 | 28.48 | 1,087 | +0.16(+0.56%) |
Apr 20, 2021 | 28.32 | 28.37 | 28.32 | 28.32 | 300 | -0.40(-1.39%) |
Apr 19, 2021 | 28.72 | 28.72 | 28.72 | 28.72 | 200 | +0.29(+1.02%) |
Apr 16, 2021 | 28.41 | 28.43 | 28.41 | 28.43 | 1,300 | -0.20(-0.70%) |
Apr 15, 2021 | 28.63 | 28.63 | 28.63 | 28.63 | 262 | +0.79(+2.84%) |
Apr 13, 2021 | 27.84 | 27.84 | 27.84 | 0 | +0.00(+0.00%) | |
Apr 12, 2021 | 27.98 | 27.98 | 27.79 | 27.84 | 1,900 | +0.28(+1.02%) |
Apr 09, 2021 | 27.37 | 27.60 | 27.37 | 27.56 | 2,300 | +0.14(+0.51%) |
Apr 08, 2021 | 27.27 | 27.42 | 27.27 | 27.42 | 1,000 | +0.21(+0.77%) |
Apr 07, 2021 | 27.18 | 27.21 | 27.18 | 27.21 | 1,500 | +0.13(+0.48%) |
Apr 06, 2021 | 27.01 | 27.13 | 27.01 | 27.08 | 1,900 | +0.01(+0.04%) |
Apr 05, 2021 | 27.07 | 27.07 | 27.07 | 27.07 | 100 | +0.14(+0.52%) |
Apr 01, 2021 | 26.59 | 27.03 | 26.58 | 26.93 | 2,900 | +0.05(+0.20%) |
Mar 31, 2021 | 27.34 | 27.34 | 26.84 | 26.88 | 2,737 | -0.50(-1.81%) |
Mar 30, 2021 | 27.58 | 27.66 | 27.18 | 27.37 | 3,903 | -0.17(-0.62%) |
Mar 29, 2021 | 27.54 | 27.54 | 27.54 | 27.54 | 101 | -0.25(-0.90%) |
Mar 26, 2021 | 27.99 | 27.99 | 27.74 | 27.79 | 500 | -0.39(-1.38%) |
Mar 25, 2021 | 28.05 | 28.18 | 28.05 | 28.18 | 500 | +0.15(+0.54%) |
Mar 24, 2021 | 28.18 | 28.18 | 27.89 | 28.03 | 3,081 | +0.03(+0.11%) |
Mar 23, 2021 | 28.06 | 29.55 | 28.00 | 28.00 | 1,884 | -0.32(-1.13%) |
Mar 22, 2021 | 28.30 | 28.39 | 28.29 | 28.32 | 3,940 | -0.07(-0.25%) |
Mar 19, 2021 | 28.51 | 28.64 | 28.22 | 28.39 | 2,300 | -0.18(-0.63%) |
Mar 18, 2021 | 28.82 | 28.92 | 28.41 | 28.57 | 7,500 | -0.43(-1.48%) |
Mar 17, 2021 | 28.16 | 29.00 | 27.94 | 29.00 | 5,040 | +0.71(+2.51%) |
Mar 16, 2021 | 27.61 | 28.29 | 27.48 | 28.29 | 2,302 | +0.88(+3.21%) |
Mar 15, 2021 | 27.08 | 27.48 | 27.02 | 27.41 | 4,934 | +0.96(+3.63%) |
Mar 11, 2021 | 26.45 | 26.45 | 26.45 | 26.45 | 600 | -0.09(-0.34%) |
Mar 10, 2021 | 26.54 | 26.54 | 26.54 | 26.54 | 253 | -0.25(-0.93%) |
Mar 09, 2021 | 26.93 | 26.93 | 26.79 | 26.79 | 1,203 | +0.14(+0.52%) |
Mar 05, 2021 | 26.65 | 26.65 | 26.65 | 0 | +0.94(+3.66%) | |
Mar 04, 2021 | 25.71 | 25.71 | 25.71 | 25.71 | 100 | -2.11(-7.58%) |
Mar 03, 2021 | 27.82 | 27.82 | 27.82 | 27.82 | 104 | +1.59(+6.06%) |
Mar 02, 2021 | 26.27 | 26.27 | 26.23 | 26.23 | 2,001 | +0.09(+0.34%) |
Mar 01, 2021 | 26.14 | 26.14 | 26.14 | 15 | +0.00(+0.00%) | |
Feb 26, 2021 | 26.19 | 26.22 | 26.05 | 26.14 | 3,000 | +0.52(+2.04%) |
Feb 25, 2021 | 25.53 | 25.62 | 25.51 | 25.62 | 1,654 | +0.36(+1.43%) |
Feb 24, 2021 | 26.69 | 26.69 | 25.04 | 25.26 | 26,791 | -0.26(-1.02%) |
Feb 23, 2021 | 25.43 | 25.56 | 25.43 | 25.52 | 700 | +0.06(+0.24%) |
Feb 19, 2021 | 25.46 | 25.46 | 25.46 | 0 | +0.06(+0.24%) | |
Feb 18, 2021 | 25.43 | 25.43 | 24.98 | 25.40 | 6,372 | +0.15(+0.59%) |
Feb 17, 2021 | 25.30 | 25.30 | 25.25 | 25.25 | 2,389 | -0.37(-1.44%) |
Feb 16, 2021 | 25.62 | 25.62 | 25.62 | 25.62 | 100 | +0.69(+2.77%) |
Feb 11, 2021 | 24.93 | 24.93 | 24.93 | 0 | +0.00(+0.00%) | |
Feb 10, 2021 | 25.25 | 25.25 | 24.90 | 24.93 | 503 | +0.06(+0.24%) |
Feb 09, 2021 | 24.87 | 24.87 | 24.87 | 24.87 | 400 | +0.26(+1.06%) |
Feb 08, 2021 | 24.61 | 24.61 | 24.61 | 24.61 | 3,000 | -0.15(-0.61%) |
Feb 05, 2021 | 24.26 | 24.76 | 24.26 | 24.76 | 1,700 | +0.47(+1.93%) |
Feb 04, 2021 | 25.52 | 25.52 | 24.29 | 24.29 | 1,327 | -0.12(-0.49%) |
Feb 03, 2021 | 24.63 | 24.63 | 24.41 | 24.41 | 14,200 | -0.03(-0.12%) |
Feb 02, 2021 | 24.19 | 24.45 | 24.19 | 24.44 | 31,734 | +0.46(+1.92%) |