Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.21 | 30.21 | 30.11 | 30.11 | 4,001 | -0.48(-1.56%) |
Apr 29, 2021 | 30.47 | 30.59 | 30.38 | 30.59 | 5,747 | +0.03(+0.09%) |
Apr 28, 2021 | 30.47 | 30.56 | 30.46 | 30.56 | 7,200 | +0.05(+0.15%) |
Apr 27, 2021 | 30.47 | 30.53 | 30.45 | 30.52 | 2,356 | -0.07(-0.24%) |
Apr 26, 2021 | 30.54 | 30.59 | 30.53 | 30.59 | 1,569 | +0.05(+0.16%) |
Apr 23, 2021 | 30.56 | 30.57 | 30.39 | 30.54 | 53,528 | +0.11(+0.36%) |
Apr 22, 2021 | 30.46 | 30.55 | 30.42 | 30.43 | 1,781 | -0.16(-0.51%) |
Apr 21, 2021 | 30.46 | 30.59 | 30.46 | 30.59 | 3,277 | +0.38(+1.25%) |
Apr 20, 2021 | 30.17 | 30.21 | 30.14 | 30.21 | 4,541 | -0.38(-1.25%) |
Apr 19, 2021 | 30.65 | 30.65 | 30.57 | 30.59 | 2,772 | +0.06(+0.20%) |
Apr 16, 2021 | 30.33 | 30.53 | 30.33 | 30.53 | 4,433 | +0.36(+1.18%) |
Apr 15, 2021 | 30.11 | 30.18 | 30.11 | 30.18 | 2,611 | +0.31(+1.05%) |
Apr 14, 2021 | 29.90 | 29.90 | 29.86 | 29.86 | 1,126 | -0.00(-0.01%) |
Apr 13, 2021 | 29.79 | 29.87 | 29.74 | 29.86 | 11,390 | +0.13(+0.45%) |
Apr 12, 2021 | 29.70 | 29.74 | 29.65 | 29.73 | 3,673 | -0.12(-0.39%) |
Apr 09, 2021 | 29.79 | 29.85 | 29.77 | 29.85 | 865 | +0.02(+0.05%) |
Apr 08, 2021 | 29.77 | 29.89 | 29.77 | 29.83 | 1,823 | +0.31(+1.06%) |
Apr 07, 2021 | 29.64 | 29.64 | 29.48 | 29.52 | 2,062 | +0.01(+0.03%) |
Apr 06, 2021 | 29.43 | 29.51 | 29.42 | 29.51 | 5,613 | -0.12(-0.41%) |
Apr 05, 2021 | 29.51 | 29.63 | 29.51 | 29.63 | 19,446 | +0.39(+1.35%) |
Apr 01, 2021 | 29.06 | 29.23 | 29.02 | 29.23 | 6,380 | +0.32(+1.10%) |
Mar 31, 2021 | 28.96 | 29.00 | 28.92 | 28.92 | 1,888 | -0.04(-0.13%) |
Mar 30, 2021 | 28.84 | 28.95 | 28.84 | 28.95 | 7,606 | -0.07(-0.25%) |
Mar 29, 2021 | 28.87 | 29.03 | 28.87 | 29.03 | 4,275 | +0.07(+0.23%) |
Mar 26, 2021 | 28.76 | 28.96 | 28.75 | 28.96 | 2,811 | +0.35(+1.22%) |
Mar 25, 2021 | 28.42 | 28.61 | 28.37 | 28.61 | 8,816 | +0.21(+0.74%) |
Mar 24, 2021 | 28.49 | 28.61 | 28.40 | 28.40 | 3,675 | -0.12(-0.40%) |
Mar 23, 2021 | 28.79 | 28.80 | 28.52 | 28.52 | 8,186 | -0.30(-1.04%) |
Mar 22, 2021 | 28.78 | 28.86 | 28.78 | 28.82 | 1,223 | +0.09(+0.31%) |
Mar 19, 2021 | 28.63 | 28.79 | 28.63 | 28.73 | 979 | +0.08(+0.26%) |
Mar 18, 2021 | 28.87 | 28.93 | 28.63 | 28.65 | 2,209 | -0.34(-1.18%) |
Mar 17, 2021 | 28.65 | 28.99 | 28.65 | 28.99 | 3,138 | +0.16(+0.57%) |
Mar 16, 2021 | 28.83 | 28.84 | 28.78 | 28.83 | 2,065 | +0.05(+0.17%) |
Mar 15, 2021 | 28.69 | 28.84 | 28.69 | 28.78 | 5,105 | +0.03(+0.10%) |
Mar 12, 2021 | 28.67 | 28.75 | 28.63 | 28.75 | 2,611 | -0.05(-0.18%) |
Mar 11, 2021 | 28.68 | 28.83 | 28.68 | 28.80 | 4,197 | +0.21(+0.72%) |
Mar 10, 2021 | 28.43 | 28.60 | 28.42 | 28.60 | 10,608 | +0.31(+1.09%) |
Mar 09, 2021 | 28.29 | 28.35 | 28.26 | 28.29 | 2,037 | +0.43(+1.53%) |
Mar 08, 2021 | 27.72 | 28.03 | 27.72 | 27.86 | 2,360 | -0.05(-0.17%) |
Mar 05, 2021 | 27.78 | 27.91 | 27.74 | 27.91 | 4,135 | +0.22(+0.80%) |
Mar 04, 2021 | 27.68 | 28.08 | 27.65 | 27.69 | 2,481 | -0.40(-1.41%) |
Mar 03, 2021 | 28.21 | 28.27 | 28.08 | 28.08 | 86,739 | -0.37(-1.29%) |
Mar 02, 2021 | 28.40 | 28.50 | 28.37 | 28.45 | 8,361 | +0.14(+0.49%) |
Mar 01, 2021 | 28.25 | 28.31 | 28.22 | 28.31 | 2,733 | +0.39(+1.40%) |
Feb 26, 2021 | 28.20 | 28.20 | 27.91 | 27.92 | 3,699 | -0.35(-1.22%) |
Feb 25, 2021 | 28.74 | 28.74 | 28.26 | 28.27 | 4,073 | -0.38(-1.31%) |
Feb 24, 2021 | 28.41 | 28.66 | 28.41 | 28.64 | 6,103 | +0.12(+0.42%) |
Feb 23, 2021 | 28.38 | 28.52 | 28.18 | 28.52 | 20,958 | +0.02(+0.09%) |
Feb 22, 2021 | 28.58 | 28.65 | 28.50 | 28.50 | 6,472 | -0.07(-0.25%) |
Feb 19, 2021 | 28.63 | 28.72 | 28.53 | 28.57 | 10,881 | -0.06(-0.19%) |
Feb 18, 2021 | 28.55 | 28.63 | 28.49 | 28.63 | 3,731 | -0.06(-0.19%) |
Feb 17, 2021 | 28.61 | 28.71 | 28.61 | 28.68 | 1,123 | -0.32(-1.11%) |
Feb 16, 2021 | 28.98 | 29.00 | 28.93 | 29.00 | 6,205 | +0.30(+1.06%) |
Feb 12, 2021 | 28.43 | 28.73 | 28.43 | 28.70 | 15,234 | +0.15(+0.51%) |
Feb 11, 2021 | 28.51 | 28.55 | 28.41 | 28.55 | 7,757 | +0.17(+0.61%) |
Feb 10, 2021 | 28.60 | 28.60 | 28.30 | 28.38 | 4,919 | -0.12(-0.42%) |
Feb 09, 2021 | 28.38 | 28.52 | 28.34 | 28.50 | 9,052 | +0.15(+0.52%) |
Feb 08, 2021 | 28.36 | 28.36 | 28.29 | 28.35 | 8,572 | +0.06(+0.21%) |
Feb 05, 2021 | 28.14 | 28.29 | 28.12 | 28.29 | 6,855 | +0.13(+0.47%) |
Feb 04, 2021 | 28.03 | 28.16 | 28.03 | 28.16 | 5,617 | -0.10(-0.34%) |
Feb 03, 2021 | 28.19 | 28.25 | 28.16 | 28.25 | 4,015 | -0.12(-0.41%) |
Feb 02, 2021 | 28.14 | 28.37 | 28.14 | 28.37 | 5,079 | +0.24(+0.85%) |