Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.46 | 29.52 | 29.43 | 29.47 | 29,400 | -0.05(-0.17%) |
Apr 29, 2021 | 29.50 | 29.52 | 29.43 | 29.52 | 18,561 | +0.05(+0.17%) |
Apr 28, 2021 | 29.43 | 29.51 | 29.43 | 29.47 | 5,185 | +0.02(+0.07%) |
Apr 27, 2021 | 29.47 | 29.47 | 29.41 | 29.45 | 15,941 | -0.01(-0.03%) |
Apr 26, 2021 | 29.43 | 29.48 | 29.43 | 29.46 | 20,332 | -0.01(-0.03%) |
Apr 23, 2021 | 29.45 | 29.51 | 29.45 | 29.47 | 1,500 | +0.03(+0.10%) |
Apr 22, 2021 | 29.45 | 29.45 | 29.43 | 29.44 | 5,548 | -0.06(-0.20%) |
Apr 21, 2021 | 29.44 | 29.50 | 29.43 | 29.50 | 14,411 | +0.05(+0.17%) |
Apr 20, 2021 | 29.40 | 29.47 | 29.38 | 29.45 | 4,068 | +0.02(+0.08%) |
Apr 19, 2021 | 29.44 | 29.46 | 29.43 | 29.43 | 1,824 | -0.02(-0.05%) |
Apr 16, 2021 | 29.48 | 29.48 | 29.40 | 29.44 | 8,300 | -0.00(-0.02%) |
Apr 15, 2021 | 29.42 | 29.46 | 29.42 | 29.45 | 4,516 | +0.03(+0.12%) |
Apr 14, 2021 | 29.29 | 29.48 | 29.29 | 29.41 | 11,416 | -0.03(-0.10%) |
Apr 13, 2021 | 29.48 | 29.48 | 29.40 | 29.44 | 10,037 | +0.00(+0.00%) |
Apr 12, 2021 | 29.45 | 29.45 | 29.43 | 29.44 | 895 | +0.00(+0.00%) |
Apr 09, 2021 | 29.45 | 29.48 | 29.40 | 29.44 | 3,200 | +0.01(+0.03%) |
Apr 08, 2021 | 29.43 | 29.47 | 29.39 | 29.43 | 2,065 | -0.04(-0.14%) |
Apr 07, 2021 | 29.42 | 29.47 | 29.38 | 29.47 | 11,366 | +0.10(+0.35%) |
Apr 06, 2021 | 29.46 | 29.46 | 29.37 | 29.37 | 5,954 | -0.03(-0.09%) |
Apr 05, 2021 | 29.39 | 29.39 | 29.35 | 29.39 | 8,016 | +0.02(+0.08%) |
Apr 01, 2021 | 29.37 | 29.41 | 29.37 | 29.37 | 64,600 | +0.04(+0.14%) |
Mar 31, 2021 | 29.25 | 29.33 | 29.25 | 29.33 | 5,693 | -0.00(-0.01%) |
Mar 30, 2021 | 29.34 | 29.37 | 29.30 | 29.33 | 10,466 | +0.04(+0.15%) |
Mar 29, 2021 | 29.42 | 29.42 | 29.27 | 29.29 | 12,170 | -0.03(-0.09%) |
Mar 26, 2021 | 29.29 | 29.33 | 29.24 | 29.32 | 58,400 | +0.06(+0.21%) |
Mar 25, 2021 | 29.18 | 29.30 | 29.18 | 29.25 | 1,369 | +0.06(+0.22%) |
Mar 24, 2021 | 29.26 | 29.27 | 29.19 | 29.19 | 3,722 | +0.00(+0.00%) |
Mar 23, 2021 | 29.27 | 29.30 | 29.16 | 29.19 | 4,406 | -0.05(-0.19%) |
Mar 22, 2021 | 29.24 | 29.28 | 29.20 | 29.25 | 9,534 | +0.07(+0.26%) |
Mar 19, 2021 | 29.18 | 29.20 | 29.17 | 29.17 | 3,800 | -0.01(-0.04%) |
Mar 18, 2021 | 29.26 | 29.26 | 29.17 | 29.18 | 25,154 | -0.09(-0.31%) |
Mar 17, 2021 | 29.17 | 29.27 | 29.17 | 29.27 | 3,060 | +0.06(+0.22%) |
Mar 16, 2021 | 29.21 | 29.21 | 29.21 | 29.21 | 437 | -0.02(-0.09%) |
Mar 15, 2021 | 29.14 | 29.23 | 29.14 | 29.23 | 5,813 | +0.07(+0.26%) |
Mar 12, 2021 | 29.19 | 29.21 | 29.12 | 29.16 | 10,000 | -0.01(-0.03%) |
Mar 11, 2021 | 29.13 | 29.20 | 29.12 | 29.17 | 21,553 | +0.10(+0.34%) |
Mar 10, 2021 | 29.09 | 29.11 | 29.07 | 29.07 | 45,123 | +0.01(+0.03%) |
Mar 09, 2021 | 29.10 | 29.15 | 29.06 | 29.06 | 7,410 | +0.05(+0.19%) |
Mar 08, 2021 | 29.08 | 29.08 | 29.00 | 29.00 | 9,966 | +0.02(+0.05%) |
Mar 05, 2021 | 28.88 | 28.99 | 28.88 | 28.99 | 1,800 | +0.14(+0.49%) |
Mar 04, 2021 | 28.95 | 29.02 | 28.77 | 28.85 | 4,970 | -0.14(-0.48%) |
Mar 03, 2021 | 29.02 | 29.02 | 28.98 | 28.99 | 7,057 | -0.06(-0.19%) |
Mar 02, 2021 | 29.04 | 29.11 | 29.00 | 29.05 | 27,028 | +0.00(+0.01%) |
Mar 01, 2021 | 29.03 | 29.07 | 29.02 | 29.04 | 11,731 | +0.13(+0.45%) |
Feb 26, 2021 | 28.91 | 28.93 | 28.83 | 28.91 | 71,400 | +0.01(+0.03%) |
Feb 25, 2021 | 29.00 | 29.03 | 28.89 | 28.90 | 6,653 | -0.17(-0.58%) |
Feb 24, 2021 | 28.99 | 29.07 | 28.99 | 29.07 | 3,395 | +0.08(+0.28%) |
Feb 23, 2021 | 29.01 | 29.05 | 28.98 | 28.99 | 26,674 | -0.03(-0.09%) |
Feb 22, 2021 | 29.01 | 29.02 | 28.96 | 29.02 | 4,306 | +0.00(+0.02%) |
Feb 19, 2021 | 28.99 | 29.08 | 28.98 | 29.01 | 7,200 | +0.02(+0.05%) |
Feb 18, 2021 | 28.82 | 29.03 | 28.82 | 29.00 | 9,622 | -0.02(-0.05%) |
Feb 17, 2021 | 29.03 | 29.04 | 28.98 | 29.01 | 6,453 | -0.01(-0.05%) |
Feb 16, 2021 | 29.03 | 29.07 | 29.00 | 29.02 | 4,210 | +0.02(+0.05%) |
Feb 12, 2021 | 28.96 | 29.02 | 28.94 | 29.01 | 10,200 | +0.06(+0.21%) |
Feb 11, 2021 | 28.97 | 29.01 | 28.95 | 28.95 | 10,792 | -0.02(-0.07%) |
Feb 10, 2021 | 29.02 | 29.02 | 28.93 | 28.97 | 12,883 | -0.02(-0.05%) |
Feb 09, 2021 | 28.95 | 29.00 | 28.94 | 28.98 | 9,285 | +0.01(+0.02%) |
Feb 08, 2021 | 28.94 | 29.00 | 28.94 | 28.98 | 1,851 | +0.03(+0.10%) |
Feb 05, 2021 | 28.96 | 28.99 | 28.93 | 28.95 | 13,900 | +0.01(+0.03%) |
Feb 04, 2021 | 28.89 | 28.96 | 28.89 | 28.94 | 5,288 | +0.09(+0.30%) |
Feb 03, 2021 | 28.84 | 28.86 | 28.84 | 28.86 | 1,488 | +0.02(+0.07%) |
Feb 02, 2021 | 28.79 | 28.87 | 28.72 | 28.84 | 4,535 | +0.10(+0.35%) |