Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.00 | 27.00 | 26.92 | 26.92 | 214 | -0.15(-0.54%) |
Apr 29, 2021 | 27.07 | 27.07 | 27.07 | 27.07 | 415 | +0.02(+0.09%) |
Apr 28, 2021 | 27.12 | 27.12 | 27.04 | 27.04 | 825 | -0.02(-0.09%) |
Apr 27, 2021 | 27.08 | 27.08 | 27.07 | 27.07 | 481 | -0.07(-0.27%) |
Apr 26, 2021 | 27.29 | 27.29 | 27.14 | 27.14 | 1,026 | -0.11(-0.39%) |
Apr 23, 2021 | 27.10 | 27.35 | 27.10 | 27.24 | 1,931 | +0.39(+1.44%) |
Apr 22, 2021 | 27.11 | 27.11 | 26.85 | 26.86 | 793 | -0.18(-0.67%) |
Apr 21, 2021 | 26.93 | 29.62 | 26.88 | 27.04 | 5,974 | +0.52(+1.95%) |
Apr 20, 2021 | 26.85 | 26.85 | 26.46 | 26.52 | 4,282 | -0.38(-1.43%) |
Apr 19, 2021 | 26.93 | 26.93 | 26.90 | 26.90 | 138 | -0.26(-0.97%) |
Apr 16, 2021 | 27.14 | 27.17 | 27.14 | 27.17 | 1,716 | +0.15(+0.57%) |
Apr 15, 2021 | 26.90 | 27.01 | 26.90 | 27.01 | 648 | +0.13(+0.49%) |
Apr 14, 2021 | 26.97 | 26.98 | 26.12 | 26.88 | 42,412 | +0.22(+0.84%) |
Apr 13, 2021 | 26.83 | 26.85 | 26.66 | 26.66 | 10,851 | -0.31(-1.15%) |
Apr 12, 2021 | 27.02 | 27.08 | 26.96 | 26.97 | 2,852 | +0.04(+0.14%) |
Apr 09, 2021 | 26.78 | 26.93 | 26.75 | 26.93 | 2,038 | +0.11(+0.40%) |
Apr 08, 2021 | 27.02 | 27.02 | 26.66 | 26.82 | 3,288 | +0.15(+0.58%) |
Apr 07, 2021 | 26.86 | 26.86 | 26.67 | 26.67 | 1,019 | -0.37(-1.37%) |
Apr 06, 2021 | 27.25 | 27.25 | 27.01 | 27.04 | 3,712 | +0.01(+0.04%) |
Apr 05, 2021 | 26.94 | 27.23 | 25.89 | 27.03 | 46,285 | +0.11(+0.40%) |
Apr 01, 2021 | 26.57 | 26.92 | 26.57 | 26.92 | 1,073 | +0.12(+0.46%) |
Mar 31, 2021 | 26.79 | 26.96 | 26.68 | 26.80 | 132,662 | -0.08(-0.29%) |
Mar 30, 2021 | 26.71 | 26.97 | 26.71 | 26.88 | 2,311 | +0.05(+0.20%) |
Mar 29, 2021 | 27.16 | 27.40 | 26.61 | 26.82 | 5,088 | -0.12(-0.45%) |
Mar 26, 2021 | 26.77 | 26.94 | 26.77 | 26.94 | 1,502 | +0.37(+1.38%) |
Mar 25, 2021 | 25.76 | 26.57 | 25.71 | 26.57 | 2,797 | +0.44(+1.68%) |
Mar 24, 2021 | 26.60 | 26.71 | 26.14 | 26.14 | 3,995 | +0.11(+0.41%) |
Mar 23, 2021 | 26.42 | 26.43 | 25.94 | 26.03 | 2,498 | -0.59(-2.20%) |
Mar 22, 2021 | 26.57 | 26.67 | 26.57 | 26.61 | 897 | -0.44(-1.62%) |
Mar 19, 2021 | 26.91 | 27.05 | 26.80 | 27.05 | 2,038 | -0.04(-0.14%) |
Mar 18, 2021 | 27.52 | 29.19 | 27.09 | 27.09 | 15,287 | -0.06(-0.23%) |
Mar 17, 2021 | 27.19 | 27.19 | 27.12 | 27.15 | 3,609 | -0.05(-0.19%) |
Mar 16, 2021 | 27.38 | 28.21 | 27.09 | 27.20 | 18,424 | -0.28(-1.03%) |
Mar 15, 2021 | 27.47 | 27.49 | 27.44 | 27.49 | 810 | -0.28(-1.00%) |
Mar 12, 2021 | 27.62 | 27.77 | 27.52 | 27.77 | 7,296 | +0.42(+1.53%) |
Mar 11, 2021 | 27.42 | 27.42 | 27.30 | 27.35 | 8,100 | -0.00(-0.01%) |
Mar 10, 2021 | 27.13 | 28.03 | 27.11 | 27.35 | 1,489 | +0.52(+1.95%) |
Mar 09, 2021 | 26.85 | 27.16 | 26.83 | 26.83 | 1,778 | -0.23(-0.84%) |
Mar 08, 2021 | 26.77 | 27.15 | 26.77 | 27.05 | 1,712 | +0.60(+2.28%) |
Mar 05, 2021 | 25.93 | 26.45 | 25.93 | 26.45 | 3,648 | +0.85(+3.33%) |
Mar 04, 2021 | 25.76 | 25.86 | 25.60 | 25.60 | 7,710 | -0.37(-1.43%) |
Mar 03, 2021 | 26.15 | 26.63 | 25.86 | 25.97 | 5,332 | +0.08(+0.29%) |
Mar 02, 2021 | 25.98 | 26.11 | 25.90 | 25.90 | 3,790 | -0.20(-0.76%) |
Mar 01, 2021 | 26.91 | 26.91 | 25.96 | 26.09 | 4,114 | +0.45(+1.74%) |
Feb 26, 2021 | 25.73 | 25.73 | 25.65 | 25.65 | 3,433 | -0.26(-1.00%) |
Feb 25, 2021 | 26.40 | 26.72 | 25.91 | 25.91 | 12,933 | -0.40(-1.53%) |
Feb 24, 2021 | 26.05 | 26.31 | 26.05 | 26.31 | 1,687 | +0.48(+1.87%) |
Feb 23, 2021 | 25.69 | 25.93 | 25.69 | 25.83 | 7,470 | +0.13(+0.52%) |
Feb 22, 2021 | 25.66 | 25.74 | 25.66 | 25.69 | 1,760 | +0.17(+0.66%) |
Feb 19, 2021 | 25.66 | 25.73 | 25.47 | 25.52 | 3,541 | +0.21(+0.84%) |
Feb 18, 2021 | 25.48 | 25.48 | 25.31 | 25.31 | 6,723 | -0.24(-0.94%) |
Feb 17, 2021 | 25.58 | 25.58 | 25.50 | 25.55 | 2,636 | -0.04(-0.15%) |
Feb 16, 2021 | 25.66 | 25.70 | 25.59 | 25.59 | 52,306 | -0.08(-0.32%) |
Feb 12, 2021 | 25.80 | 25.80 | 25.66 | 25.67 | 16,096 | -0.12(-0.47%) |
Feb 11, 2021 | 25.88 | 25.88 | 25.80 | 25.80 | 903 | +0.05(+0.19%) |
Feb 10, 2021 | 25.73 | 26.54 | 25.64 | 25.75 | 5,717 | -0.11(-0.44%) |
Feb 09, 2021 | 25.79 | 25.99 | 25.64 | 25.86 | 3,452 | +0.19(+0.75%) |
Feb 08, 2021 | 25.55 | 26.41 | 25.44 | 25.67 | 11,821 | +0.41(+1.63%) |
Feb 05, 2021 | 25.26 | 25.26 | 25.26 | 25.26 | 321 | +0.14(+0.57%) |
Feb 04, 2021 | 24.84 | 25.11 | 24.77 | 25.11 | 8,972 | +0.47(+1.93%) |
Feb 03, 2021 | 24.38 | 24.67 | 24.38 | 24.64 | 1,567 | -0.09(-0.35%) |
Feb 02, 2021 | 24.73 | 24.75 | 24.66 | 24.73 | 1,551 | +0.29(+1.18%) |