Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.70 | 27.71 | 27.63 | 27.67 | 45,495 | +0.10(+0.37%) |
Apr 29, 2021 | 27.67 | 27.69 | 27.56 | 27.56 | 8,985 | -0.08(-0.28%) |
Apr 28, 2021 | 27.64 | 27.72 | 27.63 | 27.64 | 14,267 | +0.13(+0.46%) |
Apr 27, 2021 | 27.55 | 27.55 | 27.48 | 27.51 | 18,656 | +0.03(+0.12%) |
Apr 26, 2021 | 27.39 | 27.52 | 27.34 | 27.48 | 18,232 | -0.03(-0.09%) |
Apr 23, 2021 | 27.50 | 27.50 | 27.41 | 27.50 | 26,439 | +0.07(+0.25%) |
Apr 22, 2021 | 27.51 | 27.66 | 27.44 | 27.44 | 25,446 | -0.03(-0.09%) |
Apr 21, 2021 | 27.47 | 27.48 | 27.44 | 27.46 | 11,909 | +0.05(+0.19%) |
Apr 20, 2021 | 27.44 | 27.50 | 27.41 | 27.41 | 20,587 | -0.04(-0.15%) |
Apr 19, 2021 | 27.44 | 27.50 | 27.43 | 27.45 | 24,440 | +0.05(+0.18%) |
Apr 16, 2021 | 27.34 | 27.40 | 27.34 | 27.40 | 13,160 | +0.08(+0.28%) |
Apr 15, 2021 | 27.40 | 27.40 | 27.33 | 27.33 | 20,260 | -0.04(-0.15%) |
Apr 14, 2021 | 27.28 | 27.40 | 27.25 | 27.37 | 19,597 | +0.03(+0.12%) |
Apr 13, 2021 | 27.40 | 27.40 | 27.23 | 27.34 | 36,651 | -0.07(-0.25%) |
Apr 12, 2021 | 27.37 | 27.40 | 27.37 | 27.40 | 18,683 | +0.02(+0.09%) |
Apr 09, 2021 | 27.34 | 27.40 | 27.34 | 27.38 | 16,124 | +0.04(+0.13%) |
Apr 08, 2021 | 27.34 | 27.39 | 27.34 | 27.34 | 49,040 | +0.01(+0.03%) |
Apr 07, 2021 | 27.30 | 27.37 | 27.30 | 27.34 | 31,513 | +0.02(+0.07%) |
Apr 06, 2021 | 27.28 | 27.39 | 27.27 | 27.32 | 77,183 | +0.02(+0.09%) |
Apr 05, 2021 | 27.35 | 27.38 | 27.28 | 27.29 | 27,467 | +0.00(+0.00%) |
Apr 01, 2021 | 27.21 | 27.32 | 27.21 | 27.29 | 29,404 | -0.07(-0.25%) |
Mar 31, 2021 | 27.28 | 27.40 | 27.16 | 27.36 | 49,870 | +0.19(+0.69%) |
Mar 30, 2021 | 27.25 | 27.31 | 27.07 | 27.17 | 14,782 | +0.01(+0.05%) |
Mar 29, 2021 | 27.22 | 27.32 | 27.16 | 27.16 | 12,368 | -0.03(-0.12%) |
Mar 26, 2021 | 27.23 | 27.28 | 27.16 | 27.19 | 46,714 | -0.02(-0.06%) |
Mar 25, 2021 | 27.14 | 27.23 | 27.14 | 27.21 | 18,257 | -0.03(-0.12%) |
Mar 24, 2021 | 27.25 | 27.25 | 27.17 | 27.24 | 22,766 | +0.10(+0.37%) |
Mar 23, 2021 | 27.25 | 27.25 | 27.13 | 27.14 | 25,176 | -0.03(-0.09%) |
Mar 22, 2021 | 27.26 | 27.26 | 27.12 | 27.17 | 22,372 | +0.11(+0.40%) |
Mar 19, 2021 | 27.22 | 27.22 | 27.01 | 27.06 | 10,614 | -0.07(-0.25%) |
Mar 18, 2021 | 27.24 | 27.24 | 27.09 | 27.12 | 59,901 | -0.01(-0.03%) |
Mar 17, 2021 | 27.07 | 27.23 | 27.07 | 27.13 | 15,938 | -0.01(-0.03%) |
Mar 16, 2021 | 27.07 | 27.18 | 27.05 | 27.14 | 197,571 | -0.01(-0.03%) |
Mar 15, 2021 | 27.18 | 27.23 | 27.05 | 27.15 | 29,517 | +0.18(+0.65%) |
Mar 12, 2021 | 27.08 | 27.08 | 26.97 | 26.97 | 20,274 | -0.09(-0.33%) |
Mar 11, 2021 | 26.92 | 27.10 | 26.92 | 27.06 | 6,047 | +0.03(+0.11%) |
Mar 10, 2021 | 27.08 | 27.08 | 26.87 | 27.03 | 10,196 | +0.03(+0.12%) |
Mar 09, 2021 | 27.08 | 27.08 | 27.00 | 27.00 | 20,508 | -0.01(-0.03%) |
Mar 08, 2021 | 27.02 | 27.05 | 26.92 | 27.01 | 16,423 | +0.09(+0.34%) |
Mar 05, 2021 | 27.02 | 27.05 | 26.92 | 26.92 | 31,246 | -0.12(-0.43%) |
Mar 04, 2021 | 27.15 | 27.15 | 27.03 | 27.03 | 17,702 | -0.02(-0.06%) |
Mar 03, 2021 | 27.04 | 27.12 | 27.04 | 27.05 | 12,726 | +0.01(+0.03%) |
Mar 02, 2021 | 27.06 | 27.13 | 27.04 | 27.04 | 21,903 | -0.05(-0.19%) |
Mar 01, 2021 | 27.04 | 27.12 | 27.02 | 27.09 | 22,347 | +0.12(+0.44%) |
Feb 26, 2021 | 27.22 | 27.22 | 26.97 | 26.97 | 19,082 | -0.05(-0.19%) |
Feb 25, 2021 | 27.24 | 27.24 | 26.93 | 27.02 | 27,540 | -0.10(-0.37%) |
Feb 24, 2021 | 27.04 | 27.16 | 27.04 | 27.12 | 21,751 | -0.01(-0.03%) |
Feb 23, 2021 | 27.28 | 27.28 | 27.01 | 27.13 | 28,631 | -0.04(-0.15%) |
Feb 22, 2021 | 27.20 | 27.20 | 27.05 | 27.18 | 49,781 | +0.10(+0.37%) |
Feb 19, 2021 | 27.09 | 27.15 | 27.07 | 27.08 | 59,501 | -0.02(-0.06%) |
Feb 18, 2021 | 27.09 | 27.11 | 27.06 | 27.09 | 39,116 | -0.02(-0.06%) |
Feb 17, 2021 | 27.21 | 27.21 | 27.09 | 27.11 | 30,859 | -0.02(-0.06%) |
Feb 16, 2021 | 27.09 | 27.16 | 27.04 | 27.13 | 21,728 | +0.12(+0.43%) |
Feb 12, 2021 | 26.93 | 27.15 | 26.93 | 27.01 | 26,871 | +0.08(+0.28%) |
Feb 11, 2021 | 26.96 | 27.07 | 26.84 | 26.93 | 26,300 | -0.07(-0.25%) |
Feb 10, 2021 | 26.93 | 27.09 | 26.89 | 27.00 | 19,432 | -0.03(-0.09%) |
Feb 09, 2021 | 27.08 | 27.08 | 27.02 | 27.03 | 24,225 | -0.04(-0.15%) |
Feb 08, 2021 | 27.09 | 27.09 | 27.05 | 27.07 | 19,247 | +0.03(+0.12%) |
Feb 05, 2021 | 27.09 | 27.09 | 26.97 | 27.03 | 45,105 | -0.06(-0.22%) |
Feb 04, 2021 | 27.03 | 27.09 | 26.93 | 27.09 | 82,104 | +0.19(+0.70%) |
Feb 03, 2021 | 26.83 | 26.94 | 26.83 | 26.90 | 21,055 | +0.00(+0.02%) |
Feb 02, 2021 | 26.86 | 26.91 | 26.84 | 26.90 | 31,527 | +0.07(+0.25%) |