Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.73 | 27.74 | 27.69 | 27.69 | 11,800 | -0.01(-0.05%) |
Apr 29, 2021 | 27.69 | 27.75 | 27.69 | 27.70 | 7,577 | -0.01(-0.05%) |
Apr 28, 2021 | 27.74 | 27.76 | 27.70 | 27.72 | 8,081 | +0.02(+0.09%) |
Apr 27, 2021 | 27.69 | 27.74 | 27.69 | 27.70 | 6,603 | +0.00(+0.02%) |
Apr 26, 2021 | 27.72 | 27.75 | 27.69 | 27.69 | 8,292 | +0.00(+0.00%) |
Apr 23, 2021 | 27.68 | 27.75 | 27.68 | 27.69 | 7,800 | +0.05(+0.16%) |
Apr 22, 2021 | 27.68 | 27.72 | 27.64 | 27.64 | 4,602 | -0.02(-0.07%) |
Apr 21, 2021 | 27.65 | 27.73 | 27.65 | 27.66 | 3,162 | +0.04(+0.14%) |
Apr 20, 2021 | 27.66 | 27.78 | 27.62 | 27.62 | 3,323 | -0.07(-0.23%) |
Apr 19, 2021 | 27.68 | 27.70 | 27.63 | 27.69 | 6,670 | +0.01(+0.04%) |
Apr 16, 2021 | 27.69 | 27.70 | 27.65 | 27.68 | 4,400 | +0.03(+0.10%) |
Apr 15, 2021 | 27.64 | 27.71 | 27.64 | 27.65 | 8,408 | -0.01(-0.03%) |
Apr 14, 2021 | 27.64 | 27.67 | 27.62 | 27.66 | 5,108 | +0.02(+0.09%) |
Apr 13, 2021 | 27.64 | 27.67 | 27.59 | 27.64 | 7,431 | +0.02(+0.07%) |
Apr 12, 2021 | 27.61 | 27.65 | 27.60 | 27.61 | 2,918 | -0.01(-0.02%) |
Apr 09, 2021 | 27.60 | 27.63 | 27.60 | 27.62 | 3,800 | +0.00(+0.00%) |
Apr 08, 2021 | 27.59 | 27.66 | 27.59 | 27.62 | 6,978 | +0.00(+0.00%) |
Apr 07, 2021 | 27.61 | 27.65 | 27.58 | 27.62 | 12,281 | +0.01(+0.04%) |
Apr 06, 2021 | 27.62 | 27.73 | 27.53 | 27.61 | 4,533 | +0.04(+0.15%) |
Apr 05, 2021 | 28.20 | 28.20 | 27.56 | 27.57 | 10,235 | +0.05(+0.19%) |
Apr 01, 2021 | 27.46 | 27.55 | 27.46 | 27.52 | 17,200 | +0.02(+0.09%) |
Mar 31, 2021 | 27.52 | 27.52 | 27.47 | 27.49 | 4,303 | +0.07(+0.25%) |
Mar 30, 2021 | 27.46 | 27.46 | 27.39 | 27.42 | 4,486 | -0.05(-0.17%) |
Mar 29, 2021 | 27.46 | 27.48 | 27.44 | 27.47 | 8,362 | +0.03(+0.12%) |
Mar 26, 2021 | 27.40 | 27.44 | 27.39 | 27.44 | 3,700 | +0.10(+0.37%) |
Mar 25, 2021 | 27.33 | 27.39 | 27.33 | 27.34 | 5,309 | +0.00(+0.02%) |
Mar 24, 2021 | 26.93 | 27.40 | 26.93 | 27.33 | 4,578 | -0.01(-0.03%) |
Mar 23, 2021 | 27.36 | 27.39 | 27.31 | 27.34 | 3,193 | -0.03(-0.12%) |
Mar 22, 2021 | 27.32 | 27.39 | 27.32 | 27.38 | 3,439 | +0.07(+0.26%) |
Mar 19, 2021 | 27.27 | 27.34 | 27.27 | 27.31 | 2,700 | +0.07(+0.24%) |
Mar 18, 2021 | 26.76 | 27.37 | 26.76 | 27.24 | 4,331 | -0.11(-0.40%) |
Mar 17, 2021 | 27.34 | 27.38 | 27.32 | 27.35 | 2,520 | +0.03(+0.10%) |
Mar 16, 2021 | 27.37 | 27.37 | 27.29 | 27.32 | 6,948 | -0.03(-0.10%) |
Mar 15, 2021 | 27.27 | 27.35 | 27.26 | 27.35 | 295,401 | +0.10(+0.35%) |
Mar 12, 2021 | 27.25 | 27.34 | 27.25 | 27.25 | 5,600 | +0.02(+0.07%) |
Mar 11, 2021 | 27.29 | 27.31 | 27.23 | 27.23 | 12,721 | +0.05(+0.20%) |
Mar 10, 2021 | 27.19 | 27.25 | 27.16 | 27.18 | 5,302 | +0.05(+0.17%) |
Mar 09, 2021 | 27.20 | 27.20 | 27.13 | 27.13 | 4,924 | +0.10(+0.37%) |
Mar 08, 2021 | 27.12 | 27.14 | 27.02 | 27.03 | 6,607 | -0.01(-0.04%) |
Mar 05, 2021 | 26.95 | 27.07 | 26.95 | 27.04 | 3,800 | +0.20(+0.73%) |
Mar 04, 2021 | 26.78 | 26.86 | 26.75 | 26.85 | 11,177 | -0.16(-0.59%) |
Mar 03, 2021 | 27.09 | 27.09 | 27.01 | 27.01 | 8,203 | -0.09(-0.34%) |
Mar 02, 2021 | 27.16 | 27.18 | 27.10 | 27.10 | 22,634 | -0.03(-0.11%) |
Mar 01, 2021 | 27.16 | 27.21 | 27.13 | 27.13 | 3,054 | +0.17(+0.63%) |
Feb 26, 2021 | 26.97 | 27.01 | 26.96 | 26.96 | 10,800 | +0.04(+0.17%) |
Feb 25, 2021 | 27.09 | 27.09 | 26.92 | 26.92 | 16,544 | -0.25(-0.92%) |
Feb 24, 2021 | 27.14 | 27.18 | 27.13 | 27.17 | 55,142 | +0.12(+0.43%) |
Feb 23, 2021 | 27.00 | 27.06 | 27.00 | 27.05 | 3,087 | +0.02(+0.08%) |
Feb 22, 2021 | 27.00 | 27.05 | 27.00 | 27.03 | 71,015 | -0.03(-0.11%) |
Feb 19, 2021 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | -0.00(-0.02%) |
Feb 18, 2021 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | -0.02(-0.06%) |
Feb 17, 2021 | 27.08 | 27.08 | 27.08 | 27.08 | 0 | +0.00(+0.00%) |
Feb 16, 2021 | 27.08 | 27.08 | 27.08 | 27.08 | 0 | -0.01(-0.02%) |
Feb 12, 2021 | 27.09 | 27.09 | 27.09 | 27.09 | 0 | +0.07(+0.25%) |
Feb 11, 2021 | 27.02 | 27.02 | 27.02 | 27.02 | 150 | +0.01(+0.02%) |
Feb 10, 2021 | 26.96 | 27.01 | 26.96 | 27.01 | 200 | -0.02(-0.07%) |
Feb 09, 2021 | 27.03 | 27.03 | 27.03 | 27.03 | 0 | -0.01(-0.02%) |
Feb 08, 2021 | 26.99 | 27.04 | 26.99 | 27.04 | 200 | +0.05(+0.18%) |
Feb 05, 2021 | 26.95 | 26.99 | 26.95 | 26.99 | 200 | +0.02(+0.08%) |
Feb 04, 2021 | 26.92 | 26.97 | 26.92 | 26.97 | 200 | +0.10(+0.36%) |
Feb 03, 2021 | 26.86 | 26.87 | 26.86 | 26.87 | 100 | +0.06(+0.21%) |
Feb 02, 2021 | 26.74 | 26.81 | 26.74 | 26.81 | 500 | +0.16(+0.59%) |