Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.04 | 29.04 | 28.76 | 28.91 | 51,874 | -0.26(-0.89%) |
Apr 29, 2021 | 28.85 | 29.17 | 28.74 | 29.17 | 417,905 | +0.43(+1.50%) |
Apr 28, 2021 | 28.78 | 28.97 | 28.74 | 28.74 | 55,651 | -0.57(-1.94%) |
Apr 27, 2021 | 28.84 | 29.31 | 28.79 | 29.31 | 857,124 | +0.39(+1.36%) |
Apr 26, 2021 | 29.21 | 29.21 | 28.80 | 28.92 | 33,017 | +0.09(+0.31%) |
Apr 23, 2021 | 28.52 | 28.88 | 28.50 | 28.83 | 29,806 | +0.38(+1.33%) |
Apr 22, 2021 | 28.71 | 28.76 | 28.37 | 28.45 | 9,798 | -0.29(-1.02%) |
Apr 21, 2021 | 27.93 | 28.74 | 27.93 | 28.74 | 54,217 | +0.89(+3.19%) |
Apr 20, 2021 | 28.29 | 28.65 | 27.85 | 27.85 | 66,236 | -0.85(-2.98%) |
Apr 19, 2021 | 29.82 | 29.82 | 28.63 | 28.71 | 4,334 | -0.16(-0.56%) |
Apr 16, 2021 | 28.88 | 28.88 | 28.80 | 28.87 | 17,256 | +0.12(+0.41%) |
Apr 15, 2021 | 28.79 | 28.79 | 28.54 | 28.75 | 14,815 | +0.36(+1.27%) |
Apr 14, 2021 | 28.75 | 28.75 | 28.37 | 28.39 | 14,411 | -0.12(-0.42%) |
Apr 13, 2021 | 28.37 | 28.54 | 28.34 | 28.51 | 14,644 | +0.09(+0.32%) |
Apr 12, 2021 | 28.40 | 28.46 | 28.29 | 28.42 | 245,018 | +0.02(+0.08%) |
Apr 09, 2021 | 28.22 | 28.39 | 28.17 | 28.39 | 50,724 | +0.27(+0.97%) |
Apr 08, 2021 | 28.02 | 28.16 | 28.02 | 28.12 | 5,783 | +0.13(+0.48%) |
Apr 07, 2021 | 28.20 | 28.20 | 27.85 | 27.99 | 47,567 | -0.14(-0.51%) |
Apr 06, 2021 | 27.98 | 28.13 | 27.90 | 28.13 | 79,467 | +0.42(+1.52%) |
Apr 05, 2021 | 27.45 | 27.99 | 27.45 | 27.71 | 36,231 | +0.26(+0.96%) |
Apr 01, 2021 | 27.34 | 27.46 | 27.33 | 27.45 | 81,367 | +0.26(+0.96%) |
Mar 31, 2021 | 26.94 | 27.32 | 26.94 | 27.18 | 3,039 | +0.20(+0.74%) |
Mar 30, 2021 | 27.43 | 27.43 | 26.99 | 26.99 | 11,210 | -0.20(-0.72%) |
Mar 29, 2021 | 27.07 | 27.24 | 27.04 | 27.18 | 3,428 | +0.04(+0.13%) |
Mar 26, 2021 | 26.89 | 27.15 | 26.79 | 27.15 | 17,361 | +0.38(+1.41%) |
Mar 25, 2021 | 26.56 | 26.77 | 26.40 | 26.77 | 11,335 | +0.14(+0.54%) |
Mar 24, 2021 | 26.85 | 26.95 | 26.63 | 26.63 | 6,780 | -0.11(-0.41%) |
Mar 23, 2021 | 26.98 | 27.03 | 26.73 | 26.74 | 8,188 | -0.25(-0.93%) |
Mar 22, 2021 | 27.00 | 27.11 | 26.91 | 26.99 | 21,863 | +0.21(+0.77%) |
Mar 19, 2021 | 26.85 | 26.95 | 26.71 | 26.78 | 16,733 | -0.11(-0.40%) |
Mar 18, 2021 | 27.18 | 27.18 | 26.89 | 26.89 | 19,211 | -0.41(-1.49%) |
Mar 17, 2021 | 27.28 | 27.40 | 27.08 | 27.30 | 209,307 | +0.01(+0.03%) |
Mar 16, 2021 | 27.25 | 27.39 | 27.19 | 27.29 | 34,284 | -0.09(-0.32%) |
Mar 15, 2021 | 27.37 | 27.37 | 27.08 | 27.37 | 29,052 | +0.19(+0.70%) |
Mar 12, 2021 | 26.99 | 27.18 | 26.97 | 27.18 | 23,427 | +0.06(+0.21%) |
Mar 11, 2021 | 27.13 | 27.28 | 27.09 | 27.13 | 290,361 | +0.32(+1.18%) |
Mar 10, 2021 | 26.89 | 26.90 | 26.74 | 26.81 | 65,948 | +0.15(+0.57%) |
Mar 09, 2021 | 26.69 | 26.86 | 26.50 | 26.66 | 19,335 | +0.23(+0.87%) |
Mar 08, 2021 | 26.59 | 26.67 | 26.28 | 26.43 | 21,176 | +0.01(+0.04%) |
Mar 05, 2021 | 26.22 | 26.44 | 25.76 | 26.42 | 30,852 | +0.58(+2.26%) |
Mar 04, 2021 | 26.08 | 26.38 | 25.45 | 25.84 | 27,284 | -0.45(-1.71%) |
Mar 03, 2021 | 26.58 | 26.58 | 26.28 | 26.28 | 12,757 | -0.38(-1.42%) |
Mar 02, 2021 | 26.84 | 26.88 | 26.66 | 26.66 | 11,316 | -0.23(-0.87%) |
Mar 01, 2021 | 26.67 | 26.96 | 26.63 | 26.90 | 17,183 | +0.65(+2.48%) |
Feb 26, 2021 | 26.39 | 26.53 | 26.21 | 26.25 | 21,649 | -0.16(-0.62%) |
Feb 25, 2021 | 27.18 | 27.18 | 26.29 | 26.41 | 13,222 | -0.68(-2.50%) |
Feb 24, 2021 | 26.82 | 27.09 | 26.70 | 27.09 | 40,479 | +0.34(+1.25%) |
Feb 23, 2021 | 26.34 | 26.81 | 26.34 | 26.75 | 28,226 | +0.02(+0.08%) |
Feb 22, 2021 | 26.77 | 26.89 | 26.72 | 26.73 | 20,430 | -0.21(-0.77%) |
Feb 19, 2021 | 27.11 | 27.12 | 26.94 | 26.94 | 7,111 | -0.10(-0.38%) |
Feb 18, 2021 | 26.99 | 27.12 | 26.84 | 27.04 | 16,811 | -0.18(-0.66%) |
Feb 17, 2021 | 27.00 | 27.22 | 27.00 | 27.22 | 12,901 | +0.03(+0.11%) |
Feb 16, 2021 | 27.35 | 27.35 | 27.17 | 27.19 | 77,571 | +0.01(+0.02%) |
Feb 12, 2021 | 26.98 | 27.19 | 26.98 | 27.19 | 91,303 | +0.13(+0.48%) |
Feb 11, 2021 | 27.24 | 27.24 | 26.93 | 27.05 | 14,454 | +0.23(+0.84%) |
Feb 10, 2021 | 27.06 | 27.14 | 26.83 | 26.83 | 11,460 | -0.17(-0.63%) |
Feb 09, 2021 | 26.98 | 27.05 | 26.96 | 27.00 | 32,354 | +0.02(+0.07%) |
Feb 08, 2021 | 26.98 | 26.98 | 26.88 | 26.98 | 26,771 | +0.17(+0.63%) |
Feb 05, 2021 | 26.80 | 26.87 | 26.77 | 26.81 | 24,786 | +0.16(+0.61%) |
Feb 04, 2021 | 26.49 | 26.65 | 26.43 | 26.65 | 10,534 | +0.24(+0.89%) |
Feb 03, 2021 | 26.39 | 26.50 | 26.28 | 26.41 | 81,164 | +0.02(+0.08%) |
Feb 02, 2021 | 26.38 | 26.51 | 26.22 | 26.39 | 20,948 | +0.34(+1.32%) |