Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.02 | 27.02 | 26.87 | 26.90 | 1,900 | -0.30(-1.11%) |
Apr 29, 2021 | 27.23 | 27.23 | 27.11 | 27.20 | 3,110 | +0.05(+0.17%) |
Apr 28, 2021 | 27.14 | 27.18 | 27.09 | 27.16 | 2,274 | +0.08(+0.30%) |
Apr 27, 2021 | 27.05 | 27.08 | 27.02 | 27.07 | 5,584 | -0.11(-0.41%) |
Apr 26, 2021 | 27.19 | 27.24 | 27.13 | 27.18 | 6,188 | -0.10(-0.38%) |
Apr 23, 2021 | 27.24 | 27.30 | 27.20 | 27.29 | 4,700 | +0.13(+0.48%) |
Apr 22, 2021 | 27.28 | 27.30 | 27.13 | 27.16 | 4,633 | -0.03(-0.12%) |
Apr 21, 2021 | 27.12 | 27.21 | 27.11 | 27.19 | 9,672 | -0.09(-0.33%) |
Apr 20, 2021 | 27.26 | 27.31 | 27.24 | 27.28 | 10,657 | -0.10(-0.36%) |
Apr 19, 2021 | 27.33 | 27.38 | 27.31 | 27.38 | 2,752 | -0.09(-0.34%) |
Apr 16, 2021 | 27.42 | 27.47 | 27.41 | 27.47 | 5,700 | +0.13(+0.49%) |
Apr 15, 2021 | 27.26 | 27.34 | 27.26 | 27.34 | 8,332 | +0.25(+0.93%) |
Apr 14, 2021 | 27.12 | 27.19 | 27.09 | 27.09 | 6,592 | +0.09(+0.32%) |
Apr 13, 2021 | 26.86 | 27.04 | 26.86 | 27.00 | 9,561 | +0.24(+0.89%) |
Apr 12, 2021 | 26.80 | 26.80 | 26.75 | 26.76 | 1,522 | -0.08(-0.31%) |
Apr 09, 2021 | 26.87 | 26.87 | 26.82 | 26.85 | 7,100 | -0.13(-0.50%) |
Apr 08, 2021 | 26.95 | 26.99 | 26.94 | 26.98 | 14,283 | +0.13(+0.48%) |
Apr 07, 2021 | 26.79 | 26.88 | 26.79 | 26.85 | 9,690 | +0.07(+0.27%) |
Apr 06, 2021 | 26.74 | 26.81 | 26.73 | 26.78 | 4,152 | -0.03(-0.11%) |
Apr 05, 2021 | 26.70 | 26.87 | 26.70 | 26.81 | 8,851 | +0.16(+0.60%) |
Apr 01, 2021 | 26.56 | 26.66 | 26.56 | 26.65 | 2,800 | +0.11(+0.41%) |
Mar 31, 2021 | 26.51 | 26.61 | 26.46 | 26.54 | 21,523 | -0.26(-0.97%) |
Mar 30, 2021 | 26.70 | 26.80 | 26.65 | 26.80 | 3,050 | +0.12(+0.45%) |
Mar 29, 2021 | 26.63 | 26.69 | 26.57 | 26.68 | 32,354 | +0.16(+0.60%) |
Mar 26, 2021 | 26.31 | 26.52 | 26.31 | 26.52 | 5,700 | +0.40(+1.52%) |
Mar 25, 2021 | 26.04 | 26.12 | 26.02 | 26.12 | 1,498 | +0.02(+0.10%) |
Mar 24, 2021 | 26.26 | 26.34 | 26.10 | 26.10 | 11,870 | -0.26(-0.99%) |
Mar 23, 2021 | 26.61 | 26.64 | 26.32 | 26.36 | 353,928 | -0.23(-0.86%) |
Mar 22, 2021 | 26.56 | 26.65 | 26.52 | 26.59 | 2,760 | +0.06(+0.22%) |
Mar 19, 2021 | 26.43 | 26.57 | 26.43 | 26.53 | 7,900 | +0.18(+0.68%) |
Mar 18, 2021 | 26.45 | 26.48 | 26.35 | 26.35 | 5,371 | -0.32(-1.22%) |
Mar 17, 2021 | 26.49 | 26.70 | 26.40 | 26.68 | 2,769 | +0.14(+0.51%) |
Mar 16, 2021 | 26.55 | 26.62 | 26.54 | 26.54 | 7,147 | +0.20(+0.78%) |
Mar 15, 2021 | 26.21 | 26.34 | 26.17 | 26.34 | 6,711 | +0.22(+0.82%) |
Mar 12, 2021 | 25.98 | 26.12 | 25.95 | 26.12 | 3,400 | -0.02(-0.09%) |
Mar 11, 2021 | 26.05 | 26.15 | 26.00 | 26.14 | 7,559 | +0.14(+0.55%) |
Mar 10, 2021 | 25.96 | 26.03 | 25.96 | 26.00 | 13,834 | +0.01(+0.05%) |
Mar 09, 2021 | 26.01 | 26.05 | 25.94 | 25.99 | 9,533 | +0.29(+1.12%) |
Mar 08, 2021 | 25.75 | 25.82 | 25.69 | 25.70 | 3,708 | -0.12(-0.45%) |
Mar 05, 2021 | 25.86 | 25.86 | 25.58 | 25.81 | 8,800 | -0.17(-0.64%) |
Mar 04, 2021 | 26.09 | 26.20 | 25.86 | 25.98 | 8,601 | +0.12(+0.46%) |
Mar 03, 2021 | 26.00 | 26.00 | 25.86 | 25.86 | 32,839 | -0.22(-0.84%) |
Mar 02, 2021 | 26.06 | 26.16 | 26.04 | 26.08 | 7,224 | -0.05(-0.19%) |
Mar 01, 2021 | 26.11 | 26.20 | 26.10 | 26.13 | 5,448 | +0.15(+0.59%) |
Feb 26, 2021 | 26.13 | 26.13 | 25.95 | 25.98 | 7,600 | -0.23(-0.89%) |
Feb 25, 2021 | 26.47 | 26.60 | 26.15 | 26.21 | 17,472 | +0.09(+0.35%) |
Feb 24, 2021 | 25.91 | 26.12 | 25.86 | 26.12 | 23,216 | -0.11(-0.40%) |
Feb 23, 2021 | 26.00 | 26.26 | 25.99 | 26.22 | 14,762 | +0.47(+1.84%) |
Feb 22, 2021 | 25.80 | 25.90 | 25.75 | 25.75 | 8,268 | -0.06(-0.24%) |
Feb 19, 2021 | 25.80 | 25.89 | 25.75 | 25.81 | 5,600 | +0.13(+0.51%) |
Feb 18, 2021 | 25.59 | 25.71 | 25.53 | 25.68 | 10,594 | -0.10(-0.40%) |
Feb 17, 2021 | 25.71 | 25.78 | 25.66 | 25.78 | 10,309 | -0.06(-0.24%) |
Feb 16, 2021 | 25.95 | 25.95 | 25.77 | 25.85 | 32,564 | +0.07(+0.26%) |
Feb 12, 2021 | 25.72 | 25.80 | 25.72 | 25.78 | 2,000 | +0.04(+0.16%) |
Feb 11, 2021 | 25.75 | 25.82 | 25.71 | 25.74 | 5,812 | +0.12(+0.47%) |
Feb 10, 2021 | 25.72 | 25.72 | 25.55 | 25.62 | 9,482 | -0.04(-0.17%) |
Feb 09, 2021 | 25.59 | 25.68 | 25.59 | 25.66 | 7,462 | +0.05(+0.21%) |
Feb 08, 2021 | 25.62 | 25.66 | 25.59 | 25.61 | 10,568 | +0.06(+0.22%) |
Feb 05, 2021 | 25.50 | 25.57 | 25.46 | 25.55 | 9,000 | +0.23(+0.92%) |
Feb 04, 2021 | 25.32 | 25.35 | 25.29 | 25.32 | 5,692 | -0.19(-0.76%) |
Feb 03, 2021 | 25.49 | 25.54 | 25.45 | 25.51 | 5,067 | +0.10(+0.38%) |
Feb 02, 2021 | 25.40 | 25.43 | 25.36 | 25.42 | 11,015 | +0.16(+0.63%) |