Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.41 | 27.41 | 27.30 | 27.35 | 959 | -0.25(-0.90%) |
Apr 29, 2021 | 27.59 | 27.60 | 27.50 | 27.60 | 1,200 | +0.26(+0.95%) |
Apr 28, 2021 | 27.32 | 27.37 | 27.31 | 27.34 | 1,071 | -0.05(-0.20%) |
Apr 27, 2021 | 27.73 | 27.73 | 27.36 | 27.39 | 1,904 | +0.08(+0.28%) |
Apr 26, 2021 | 27.39 | 27.39 | 27.32 | 27.32 | 6,596 | +0.03(+0.11%) |
Apr 23, 2021 | 27.14 | 27.32 | 27.13 | 27.29 | 5,544 | +0.13(+0.49%) |
Apr 22, 2021 | 27.13 | 27.15 | 27.13 | 27.15 | 1,341 | +0.29(+1.06%) |
Apr 21, 2021 | 26.87 | 26.87 | 26.87 | 27 | +0.00(+0.00%) | |
Apr 20, 2021 | 26.91 | 26.91 | 26.79 | 26.87 | 1,004 | -0.10(-0.36%) |
Apr 19, 2021 | 27.02 | 27.02 | 26.93 | 26.97 | 779 | -0.13(-0.47%) |
Apr 16, 2021 | 27.09 | 27.16 | 27.08 | 27.09 | 15,992 | +0.15(+0.55%) |
Apr 15, 2021 | 26.91 | 26.97 | 26.91 | 26.94 | 2,920 | +0.14(+0.53%) |
Apr 14, 2021 | 26.87 | 26.90 | 26.80 | 26.80 | 993 | +0.04(+0.15%) |
Apr 13, 2021 | 26.70 | 26.76 | 26.70 | 26.76 | 1,140 | -0.12(-0.45%) |
Apr 12, 2021 | 26.89 | 26.89 | 26.82 | 26.88 | 2,213 | +0.01(+0.03%) |
Apr 09, 2021 | 26.80 | 26.88 | 26.74 | 26.88 | 1,599 | +0.15(+0.56%) |
Apr 08, 2021 | 26.68 | 26.73 | 26.68 | 26.73 | 584 | -0.04(-0.13%) |
Apr 07, 2021 | 26.80 | 26.80 | 26.66 | 26.76 | 4,894 | -0.04(-0.15%) |
Apr 06, 2021 | 26.85 | 26.85 | 26.80 | 26.80 | 4,319 | -0.06(-0.21%) |
Apr 05, 2021 | 26.74 | 26.88 | 26.74 | 26.86 | 86,011 | +0.30(+1.12%) |
Apr 01, 2021 | 26.44 | 26.56 | 26.33 | 26.56 | 1,279 | +0.16(+0.60%) |
Mar 31, 2021 | 26.37 | 26.50 | 26.37 | 26.40 | 2,417 | +0.10(+0.37%) |
Mar 30, 2021 | 26.40 | 26.40 | 26.31 | 26.31 | 1,001 | -0.04(-0.17%) |
Mar 29, 2021 | 26.49 | 26.49 | 26.35 | 26.35 | 967 | -0.18(-0.67%) |
Mar 26, 2021 | 26.17 | 26.58 | 26.17 | 26.53 | 3,198 | +0.31(+1.19%) |
Mar 25, 2021 | 25.89 | 26.22 | 25.89 | 26.21 | 874 | +0.41(+1.59%) |
Mar 24, 2021 | 26.23 | 26.32 | 25.80 | 25.80 | 1,308 | -0.49(-1.87%) |
Mar 23, 2021 | 26.60 | 26.62 | 26.30 | 26.30 | 776 | -0.48(-1.79%) |
Mar 22, 2021 | 26.69 | 26.87 | 26.69 | 26.77 | 1,319 | +0.19(+0.70%) |
Mar 19, 2021 | 26.68 | 26.84 | 26.59 | 26.59 | 2,033 | -0.00(-0.01%) |
Mar 18, 2021 | 26.59 | 26.59 | 26.53 | 26.59 | 406 | -0.15(-0.56%) |
Mar 17, 2021 | 26.77 | 26.90 | 26.44 | 26.74 | 3,792 | +0.18(+0.67%) |
Mar 16, 2021 | 26.52 | 27.34 | 26.50 | 26.56 | 14,893 | -0.02(-0.09%) |
Mar 15, 2021 | 26.45 | 26.58 | 26.45 | 26.58 | 2,014 | +0.20(+0.75%) |
Mar 12, 2021 | 26.17 | 26.39 | 26.17 | 26.39 | 3,638 | +0.29(+1.12%) |
Mar 11, 2021 | 26.15 | 26.28 | 26.09 | 26.09 | 1,898 | +0.09(+0.34%) |
Mar 10, 2021 | 25.94 | 26.08 | 25.94 | 26.01 | 4,808 | +0.31(+1.19%) |
Mar 09, 2021 | 25.90 | 25.94 | 25.70 | 25.70 | 2,674 | -0.04(-0.16%) |
Mar 08, 2021 | 25.88 | 25.88 | 25.74 | 25.74 | 972 | +0.39(+1.55%) |
Mar 05, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 856 | +0.62(+2.51%) |
Mar 04, 2021 | 24.73 | 25.09 | 24.73 | 24.73 | 4,529 | -0.42(-1.67%) |
Mar 03, 2021 | 25.15 | 25.15 | 25.15 | 55 | +0.00(+0.00%) | |
Mar 02, 2021 | 25.22 | 25.22 | 25.15 | 25.15 | 932 | -0.21(-0.81%) |
Mar 01, 2021 | 25.19 | 25.35 | 25.19 | 25.35 | 1,140 | +0.61(+2.46%) |
Feb 26, 2021 | 25.00 | 25.00 | 24.75 | 24.75 | 749 | -0.20(-0.78%) |
Feb 25, 2021 | 24.94 | 24.94 | 24.94 | 231 | +0.00(+0.00%) | |
Feb 24, 2021 | 24.94 | 24.94 | 24.94 | 44 | +0.00(+0.00%) | |
Feb 23, 2021 | 24.88 | 24.94 | 24.80 | 24.94 | 698 | -0.04(-0.18%) |
Feb 22, 2021 | 24.92 | 25.03 | 24.92 | 24.99 | 746 | +0.11(+0.46%) |
Feb 19, 2021 | 24.93 | 24.95 | 24.87 | 24.87 | 1,712 | +0.06(+0.25%) |
Feb 18, 2021 | 24.81 | 24.81 | 24.81 | 24.81 | 418 | +0.04(+0.16%) |
Feb 17, 2021 | 24.72 | 24.77 | 24.72 | 24.77 | 296 | -0.04(-0.17%) |
Feb 16, 2021 | 24.81 | 24.81 | 24.81 | 24.81 | 1,183 | +0.05(+0.18%) |
Feb 12, 2021 | 24.65 | 24.77 | 24.64 | 24.77 | 749 | +0.21(+0.86%) |
Feb 11, 2021 | 24.80 | 24.80 | 24.53 | 24.55 | 4,121 | -0.05(-0.21%) |
Feb 10, 2021 | 24.66 | 24.66 | 24.52 | 24.60 | 383 | +0.03(+0.13%) |
Feb 09, 2021 | 24.54 | 24.68 | 24.54 | 24.57 | 1,897 | +0.04(+0.16%) |
Feb 08, 2021 | 24.55 | 24.56 | 24.53 | 24.53 | 2,078 | +0.21(+0.85%) |
Feb 05, 2021 | 24.35 | 24.35 | 24.33 | 24.33 | 107 | +0.17(+0.70%) |
Feb 04, 2021 | 24.19 | 24.19 | 24.16 | 24.16 | 745 | +0.27(+1.13%) |
Feb 03, 2021 | 23.89 | 23.89 | 23.89 | 98 | +0.00(+0.00%) | |
Feb 02, 2021 | 23.82 | 23.91 | 23.82 | 23.89 | 1,292 | +0.22(+0.93%) |