Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.77 | 28.87 | 28.75 | 28.77 | 57,500 | -0.03(-0.10%) |
Apr 29, 2021 | 28.82 | 28.84 | 28.76 | 28.80 | 50,604 | -0.02(-0.09%) |
Apr 28, 2021 | 28.70 | 28.84 | 28.70 | 28.82 | 21,451 | +0.05(+0.17%) |
Apr 27, 2021 | 28.77 | 28.79 | 28.75 | 28.77 | 33,616 | +0.00(+0.02%) |
Apr 26, 2021 | 28.77 | 28.79 | 28.76 | 28.77 | 6,166 | +0.01(+0.03%) |
Apr 23, 2021 | 28.69 | 28.78 | 28.69 | 28.76 | 31,700 | +0.03(+0.10%) |
Apr 22, 2021 | 28.76 | 28.79 | 28.68 | 28.73 | 46,396 | -0.03(-0.10%) |
Apr 21, 2021 | 28.71 | 28.78 | 28.71 | 28.76 | 28,204 | +0.06(+0.21%) |
Apr 20, 2021 | 28.82 | 28.85 | 28.67 | 28.70 | 11,469 | -0.10(-0.35%) |
Apr 19, 2021 | 28.68 | 28.82 | 28.68 | 28.80 | 37,293 | -0.03(-0.10%) |
Apr 16, 2021 | 28.79 | 28.83 | 28.77 | 28.83 | 9,900 | +0.06(+0.21%) |
Apr 15, 2021 | 28.74 | 28.83 | 28.68 | 28.77 | 22,567 | +0.05(+0.17%) |
Apr 14, 2021 | 28.70 | 28.80 | 28.70 | 28.72 | 13,578 | -0.03(-0.10%) |
Apr 13, 2021 | 28.73 | 28.79 | 28.71 | 28.75 | 41,070 | +0.02(+0.07%) |
Apr 12, 2021 | 28.72 | 28.76 | 28.68 | 28.73 | 18,615 | -0.01(-0.05%) |
Apr 09, 2021 | 28.66 | 28.74 | 28.66 | 28.74 | 9,800 | +0.05(+0.19%) |
Apr 08, 2021 | 28.73 | 28.76 | 28.66 | 28.69 | 14,678 | +0.00(+0.00%) |
Apr 07, 2021 | 28.56 | 28.70 | 28.56 | 28.69 | 32,811 | -0.02(-0.07%) |
Apr 06, 2021 | 28.69 | 28.73 | 28.62 | 28.71 | 33,607 | +0.05(+0.17%) |
Apr 05, 2021 | 28.54 | 28.70 | 28.54 | 28.66 | 145,172 | +0.09(+0.32%) |
Apr 01, 2021 | 28.46 | 28.60 | 28.46 | 28.57 | 57,400 | +0.07(+0.25%) |
Mar 31, 2021 | 28.37 | 28.55 | 28.37 | 28.50 | 30,837 | +0.05(+0.18%) |
Mar 30, 2021 | 28.42 | 28.51 | 28.40 | 28.45 | 24,618 | -0.01(-0.04%) |
Mar 29, 2021 | 28.54 | 28.54 | 28.40 | 28.46 | 7,071 | -0.01(-0.04%) |
Mar 26, 2021 | 28.38 | 28.47 | 28.36 | 28.47 | 83,700 | +0.12(+0.42%) |
Mar 25, 2021 | 28.26 | 28.35 | 28.26 | 28.35 | 9,881 | +0.10(+0.35%) |
Mar 24, 2021 | 28.39 | 28.39 | 28.25 | 28.25 | 5,620 | -0.03(-0.11%) |
Mar 23, 2021 | 28.28 | 28.39 | 28.25 | 28.28 | 11,012 | -0.08(-0.28%) |
Mar 22, 2021 | 28.31 | 28.39 | 28.31 | 28.36 | 19,354 | +0.10(+0.35%) |
Mar 19, 2021 | 28.25 | 28.32 | 28.12 | 28.26 | 28,900 | -0.01(-0.04%) |
Mar 18, 2021 | 28.34 | 28.36 | 28.27 | 28.27 | 22,849 | -0.11(-0.38%) |
Mar 17, 2021 | 28.27 | 28.38 | 28.26 | 28.38 | 24,204 | +0.06(+0.22%) |
Mar 16, 2021 | 28.34 | 28.36 | 28.32 | 28.32 | 7,100 | +0.01(+0.04%) |
Mar 15, 2021 | 28.28 | 28.33 | 28.24 | 28.31 | 41,570 | +0.06(+0.21%) |
Mar 12, 2021 | 28.06 | 28.25 | 28.06 | 28.25 | 30,900 | +0.02(+0.07%) |
Mar 11, 2021 | 28.22 | 28.26 | 28.22 | 28.23 | 4,733 | +0.10(+0.36%) |
Mar 10, 2021 | 28.19 | 28.22 | 28.13 | 28.13 | 28,186 | +0.02(+0.07%) |
Mar 09, 2021 | 28.16 | 28.19 | 28.11 | 28.11 | 10,336 | +0.13(+0.46%) |
Mar 08, 2021 | 28.09 | 28.09 | 27.98 | 27.98 | 14,735 | -0.06(-0.21%) |
Mar 05, 2021 | 27.78 | 28.04 | 27.77 | 28.04 | 19,600 | +0.21(+0.75%) |
Mar 04, 2021 | 27.90 | 28.02 | 27.74 | 27.83 | 11,029 | -0.17(-0.61%) |
Mar 03, 2021 | 28.04 | 28.06 | 27.98 | 28.00 | 5,185 | -0.08(-0.28%) |
Mar 02, 2021 | 28.12 | 28.17 | 28.06 | 28.08 | 75,620 | -0.02(-0.07%) |
Mar 01, 2021 | 27.90 | 28.14 | 27.90 | 28.10 | 23,415 | +0.23(+0.83%) |
Feb 26, 2021 | 27.86 | 27.99 | 27.78 | 27.87 | 45,800 | +0.01(+0.04%) |
Feb 25, 2021 | 28.07 | 28.07 | 27.82 | 27.86 | 19,535 | -0.27(-0.96%) |
Feb 24, 2021 | 28.03 | 28.13 | 28.03 | 28.13 | 11,590 | +0.11(+0.39%) |
Feb 23, 2021 | 27.80 | 28.10 | 27.80 | 28.02 | 13,665 | +0.02(+0.07%) |
Feb 22, 2021 | 27.98 | 28.06 | 27.98 | 28.00 | 16,701 | -0.03(-0.11%) |
Feb 19, 2021 | 28.05 | 28.07 | 28.03 | 28.03 | 4,900 | -0.01(-0.04%) |
Feb 18, 2021 | 28.11 | 28.11 | 27.99 | 28.04 | 20,184 | -0.04(-0.14%) |
Feb 17, 2021 | 28.02 | 28.09 | 28.01 | 28.08 | 18,445 | +0.01(+0.04%) |
Feb 16, 2021 | 28.02 | 28.14 | 28.02 | 28.07 | 25,291 | -0.03(-0.11%) |
Feb 12, 2021 | 28.08 | 28.11 | 28.04 | 28.10 | 155,500 | +0.03(+0.10%) |
Feb 11, 2021 | 28.07 | 28.11 | 28.00 | 28.07 | 14,700 | +0.05(+0.18%) |
Feb 10, 2021 | 28.07 | 28.11 | 28.00 | 28.02 | 72,919 | -0.03(-0.11%) |
Feb 09, 2021 | 28.05 | 28.11 | 28.03 | 28.05 | 30,864 | -0.02(-0.07%) |
Feb 08, 2021 | 28.05 | 28.11 | 28.04 | 28.07 | 21,529 | +0.05(+0.16%) |
Feb 05, 2021 | 28.03 | 28.03 | 28.00 | 28.02 | 10,400 | +0.02(+0.09%) |
Feb 04, 2021 | 27.95 | 28.02 | 27.91 | 28.00 | 102,620 | +0.11(+0.39%) |
Feb 03, 2021 | 27.86 | 27.93 | 27.85 | 27.89 | 24,106 | +0.04(+0.14%) |
Feb 02, 2021 | 27.71 | 27.91 | 27.67 | 27.85 | 37,399 | +0.08(+0.30%) |