Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.51 | 27.60 | 27.29 | 27.36 | 38,700 | -0.27(-0.98%) |
Apr 29, 2021 | 27.32 | 27.63 | 27.23 | 27.63 | 60,771 | +0.38(+1.38%) |
Apr 28, 2021 | 27.05 | 27.36 | 27.05 | 27.25 | 39,756 | +0.05(+0.20%) |
Apr 27, 2021 | 27.06 | 27.24 | 26.98 | 27.20 | 63,120 | +0.17(+0.63%) |
Apr 26, 2021 | 26.50 | 27.09 | 26.50 | 27.03 | 72,630 | +0.82(+3.13%) |
Apr 23, 2021 | 26.34 | 26.47 | 26.20 | 26.21 | 33,300 | -0.11(-0.40%) |
Apr 22, 2021 | 25.96 | 26.50 | 25.96 | 26.32 | 84,853 | +0.08(+0.29%) |
Apr 21, 2021 | 26.20 | 26.48 | 26.14 | 26.24 | 48,798 | -0.12(-0.46%) |
Apr 20, 2021 | 26.65 | 26.65 | 26.36 | 26.36 | 83,386 | -0.74(-2.73%) |
Apr 19, 2021 | 27.15 | 27.30 | 27.01 | 27.10 | 47,407 | +0.41(+1.54%) |
Apr 16, 2021 | 26.66 | 26.82 | 26.16 | 26.69 | 66,700 | +0.07(+0.26%) |
Apr 15, 2021 | 26.92 | 26.96 | 26.60 | 26.62 | 75,247 | -0.34(-1.26%) |
Apr 14, 2021 | 26.71 | 27.24 | 26.71 | 26.96 | 66,249 | -0.17(-0.63%) |
Apr 13, 2021 | 26.95 | 27.20 | 26.86 | 27.13 | 114,123 | +0.20(+0.76%) |
Apr 12, 2021 | 27.01 | 27.03 | 26.84 | 26.93 | 72,722 | +0.10(+0.35%) |
Apr 09, 2021 | 26.68 | 26.89 | 26.66 | 26.83 | 83,800 | -0.10(-0.37%) |
Apr 08, 2021 | 26.75 | 26.99 | 26.68 | 26.93 | 101,841 | +0.43(+1.62%) |
Apr 07, 2021 | 26.59 | 26.64 | 26.38 | 26.50 | 61,677 | +0.07(+0.26%) |
Apr 06, 2021 | 26.42 | 26.46 | 26.32 | 26.43 | 116,153 | -0.52(-1.93%) |
Apr 05, 2021 | 26.65 | 27.25 | 26.65 | 26.95 | 75,108 | +0.41(+1.54%) |
Apr 01, 2021 | 26.55 | 26.58 | 26.39 | 26.54 | 278,700 | +0.76(+2.95%) |
Mar 31, 2021 | 25.19 | 25.88 | 25.19 | 25.78 | 549,651 | -0.12(-0.46%) |
Mar 30, 2021 | 25.72 | 25.93 | 25.72 | 25.90 | 46,032 | +0.06(+0.23%) |
Mar 29, 2021 | 25.84 | 25.94 | 25.70 | 25.84 | 52,106 | +0.01(+0.04%) |
Mar 26, 2021 | 25.68 | 25.85 | 25.57 | 25.83 | 41,200 | -0.07(-0.27%) |
Mar 25, 2021 | 25.44 | 25.90 | 25.41 | 25.90 | 51,584 | -0.01(-0.02%) |
Mar 24, 2021 | 25.82 | 26.03 | 25.69 | 25.91 | 56,488 | +0.52(+2.03%) |
Mar 23, 2021 | 25.39 | 25.72 | 25.29 | 25.39 | 47,637 | -0.46(-1.78%) |
Mar 22, 2021 | 25.84 | 25.98 | 25.75 | 25.85 | 58,688 | -0.40(-1.52%) |
Mar 19, 2021 | 26.26 | 26.45 | 26.15 | 26.25 | 38,300 | -0.60(-2.23%) |
Mar 18, 2021 | 26.85 | 27.14 | 26.76 | 26.85 | 53,407 | -0.69(-2.51%) |
Mar 17, 2021 | 27.14 | 27.54 | 27.10 | 27.54 | 38,833 | +0.29(+1.06%) |
Mar 16, 2021 | 26.98 | 27.27 | 26.87 | 27.25 | 59,055 | +0.06(+0.22%) |
Mar 15, 2021 | 27.34 | 27.37 | 27.09 | 27.19 | 42,133 | -0.15(-0.55%) |
Mar 12, 2021 | 26.86 | 27.34 | 26.77 | 27.34 | 46,800 | +0.60(+2.24%) |
Mar 11, 2021 | 26.53 | 26.76 | 26.48 | 26.74 | 46,611 | +0.00(+0.00%) |
Mar 10, 2021 | 26.51 | 26.74 | 26.32 | 26.74 | 94,591 | +0.19(+0.72%) |
Mar 09, 2021 | 26.47 | 26.64 | 26.34 | 26.55 | 85,861 | +0.42(+1.61%) |
Mar 08, 2021 | 25.77 | 26.39 | 25.77 | 26.13 | 54,613 | +0.19(+0.73%) |
Mar 05, 2021 | 26.03 | 26.12 | 25.67 | 25.94 | 170,800 | -0.25(-0.95%) |
Mar 04, 2021 | 26.57 | 26.84 | 26.08 | 26.19 | 66,113 | -0.09(-0.34%) |
Mar 03, 2021 | 26.36 | 26.50 | 26.24 | 26.28 | 36,372 | -0.37(-1.39%) |
Mar 02, 2021 | 26.59 | 26.73 | 26.37 | 26.65 | 54,829 | +0.02(+0.09%) |
Mar 01, 2021 | 26.42 | 26.70 | 26.41 | 26.62 | 91,117 | +0.61(+2.36%) |
Feb 26, 2021 | 26.29 | 26.30 | 25.97 | 26.01 | 140,400 | -0.34(-1.29%) |
Feb 25, 2021 | 27.13 | 27.16 | 26.33 | 26.35 | 49,539 | -0.43(-1.61%) |
Feb 24, 2021 | 26.19 | 26.84 | 26.19 | 26.78 | 66,915 | +0.10(+0.36%) |
Feb 23, 2021 | 26.73 | 26.73 | 26.44 | 26.68 | 42,924 | +0.77(+2.99%) |
Feb 22, 2021 | 25.73 | 26.05 | 25.73 | 25.91 | 47,013 | +0.31(+1.21%) |
Feb 19, 2021 | 25.73 | 25.80 | 25.58 | 25.60 | 39,600 | -0.16(-0.62%) |
Feb 18, 2021 | 25.77 | 25.94 | 25.56 | 25.76 | 215,966 | +0.00(+0.01%) |
Feb 17, 2021 | 25.62 | 25.80 | 25.48 | 25.76 | 51,653 | -0.26(-0.99%) |
Feb 16, 2021 | 26.10 | 26.20 | 25.91 | 26.02 | 40,593 | +0.07(+0.29%) |
Feb 12, 2021 | 26.00 | 26.00 | 25.82 | 25.94 | 115,800 | -0.36(-1.37%) |
Feb 11, 2021 | 26.23 | 26.35 | 26.07 | 26.30 | 66,729 | +0.45(+1.74%) |
Feb 10, 2021 | 25.93 | 26.00 | 25.82 | 25.85 | 50,714 | -0.22(-0.84%) |
Feb 09, 2021 | 25.80 | 26.08 | 25.77 | 26.07 | 58,490 | -0.12(-0.46%) |
Feb 08, 2021 | 26.20 | 26.39 | 26.02 | 26.19 | 38,565 | +0.32(+1.22%) |
Feb 05, 2021 | 25.71 | 25.92 | 25.52 | 25.88 | 37,200 | +1.64(+6.75%) |
Feb 04, 2021 | 23.93 | 24.36 | 23.93 | 24.24 | 55,333 | +0.17(+0.71%) |
Feb 03, 2021 | 24.02 | 24.14 | 23.93 | 24.07 | 51,743 | -0.08(-0.33%) |
Feb 02, 2021 | 23.92 | 24.18 | 23.88 | 24.15 | 45,551 | +0.62(+2.63%) |