Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.78 | 28.91 | 28.76 | 28.83 | 4,398 | -0.34(-1.15%) |
Apr 29, 2021 | 29.05 | 29.17 | 29.05 | 29.17 | 1,337 | -0.11(-0.36%) |
Apr 28, 2021 | 29.28 | 29.30 | 29.28 | 29.28 | 1,751 | +0.10(+0.36%) |
Apr 27, 2021 | 29.10 | 29.21 | 29.10 | 29.17 | 680 | +0.11(+0.38%) |
Apr 26, 2021 | 28.83 | 29.09 | 28.83 | 29.06 | 3,699 | +0.23(+0.79%) |
Apr 23, 2021 | 28.59 | 28.83 | 28.59 | 28.83 | 9,761 | +0.29(+1.01%) |
Apr 22, 2021 | 28.74 | 28.74 | 28.48 | 28.54 | 1,382 | -0.19(-0.65%) |
Apr 21, 2021 | 28.40 | 28.73 | 28.40 | 28.73 | 927 | +0.36(+1.27%) |
Apr 20, 2021 | 28.66 | 28.66 | 28.26 | 28.37 | 1,550 | -0.36(-1.25%) |
Apr 19, 2021 | 28.73 | 28.73 | 28.73 | 28.73 | 217 | -0.24(-0.83%) |
Apr 16, 2021 | 28.90 | 28.97 | 28.90 | 28.97 | 643 | +0.27(+0.94%) |
Apr 15, 2021 | 28.77 | 28.77 | 28.61 | 28.70 | 594 | +0.08(+0.29%) |
Apr 14, 2021 | 28.71 | 28.71 | 28.62 | 28.62 | 982 | +0.19(+0.66%) |
Apr 13, 2021 | 28.36 | 28.43 | 28.34 | 28.43 | 1,176 | +0.14(+0.51%) |
Apr 12, 2021 | 28.28 | 28.29 | 28.21 | 28.29 | 1,444 | -0.09(-0.32%) |
Apr 09, 2021 | 28.38 | 28.38 | 28.38 | 124 | +0.00(+0.00%) | |
Apr 08, 2021 | 28.38 | 28.38 | 28.38 | 92 | +0.00(+0.00%) | |
Apr 07, 2021 | 28.38 | 28.38 | 28.38 | 28.38 | 143 | -0.10(-0.35%) |
Apr 06, 2021 | 28.54 | 28.54 | 28.41 | 28.48 | 608 | -0.06(-0.21%) |
Apr 05, 2021 | 28.56 | 28.56 | 28.54 | 28.54 | 714 | +0.18(+0.62%) |
Apr 01, 2021 | 28.23 | 28.36 | 28.23 | 28.36 | 536 | +0.16(+0.55%) |
Mar 31, 2021 | 28.16 | 28.20 | 28.13 | 28.20 | 1,140 | -0.11(-0.38%) |
Mar 30, 2021 | 28.19 | 28.31 | 28.19 | 28.31 | 633 | +0.17(+0.61%) |
Mar 29, 2021 | 28.09 | 28.26 | 28.09 | 28.14 | 4,475 | -0.00(-0.01%) |
Mar 26, 2021 | 28.08 | 28.17 | 28.01 | 28.14 | 4,076 | +0.48(+1.75%) |
Mar 25, 2021 | 27.66 | 27.66 | 27.66 | 27.66 | 196 | -0.00(-0.02%) |
Mar 24, 2021 | 27.82 | 27.82 | 27.66 | 27.66 | 306 | -0.62(-2.19%) |
Mar 23, 2021 | 28.28 | 28.28 | 28.28 | 129 | +0.00(+0.00%) | |
Mar 22, 2021 | 28.22 | 28.28 | 28.22 | 28.28 | 417 | -0.16(-0.57%) |
Mar 19, 2021 | 28.44 | 28.54 | 28.34 | 28.45 | 858 | -0.11(-0.38%) |
Mar 18, 2021 | 28.66 | 28.81 | 28.55 | 28.55 | 904 | +0.14(+0.49%) |
Mar 17, 2021 | 28.41 | 28.41 | 28.41 | 258 | +0.00(+0.00%) | |
Mar 16, 2021 | 28.40 | 28.41 | 28.40 | 28.41 | 797 | -0.18(-0.65%) |
Mar 15, 2021 | 28.51 | 28.60 | 28.38 | 28.60 | 726 | +0.02(+0.08%) |
Mar 12, 2021 | 28.48 | 28.58 | 28.40 | 28.58 | 1,823 | +0.09(+0.31%) |
Mar 11, 2021 | 28.41 | 28.49 | 28.41 | 28.49 | 600 | +0.12(+0.43%) |
Mar 10, 2021 | 28.00 | 28.39 | 28.00 | 28.37 | 2,736 | +0.40(+1.43%) |
Mar 09, 2021 | 27.92 | 27.97 | 27.92 | 27.97 | 1,934 | +0.00(+0.00%) |
Mar 08, 2021 | 27.50 | 27.97 | 27.50 | 27.97 | 3,255 | +0.61(+2.23%) |
Mar 05, 2021 | 26.71 | 27.36 | 26.71 | 27.36 | 1,716 | +0.40(+1.50%) |
Mar 04, 2021 | 26.70 | 26.95 | 26.70 | 26.95 | 1,338 | -0.49(-1.78%) |
Mar 03, 2021 | 27.62 | 27.62 | 27.44 | 27.44 | 854 | -0.29(-1.05%) |
Mar 02, 2021 | 27.73 | 27.73 | 27.73 | 27.73 | 523 | -0.01(-0.02%) |
Mar 01, 2021 | 27.66 | 27.78 | 27.66 | 27.74 | 821 | +0.45(+1.67%) |
Feb 26, 2021 | 27.29 | 27.29 | 27.29 | 27.29 | 214 | -0.10(-0.37%) |
Feb 25, 2021 | 27.39 | 27.39 | 27.39 | 302 | +0.00(+0.00%) | |
Feb 24, 2021 | 27.39 | 27.39 | 27.39 | 225 | +0.00(+0.00%) | |
Feb 23, 2021 | 27.39 | 27.48 | 27.39 | 27.39 | 780 | -0.16(-0.58%) |
Feb 22, 2021 | 27.54 | 27.55 | 27.43 | 27.55 | 1,686 | +0.04(+0.16%) |
Feb 19, 2021 | 27.49 | 27.53 | 27.49 | 27.50 | 1,394 | +0.30(+1.12%) |
Feb 18, 2021 | 27.20 | 27.20 | 27.20 | 16 | +0.00(+0.00%) | |
Feb 17, 2021 | 27.30 | 27.30 | 27.20 | 27.20 | 804 | -0.28(-1.01%) |
Feb 16, 2021 | 27.50 | 27.60 | 27.48 | 27.48 | 959 | +0.23(+0.84%) |
Feb 12, 2021 | 27.25 | 27.25 | 27.25 | 27.25 | 107 | +0.21(+0.79%) |
Feb 11, 2021 | 27.04 | 27.04 | 27.04 | 150 | +0.00(+0.00%) | |
Feb 10, 2021 | 27.30 | 27.30 | 27.04 | 27.04 | 694 | +0.23(+0.87%) |
Feb 09, 2021 | 26.80 | 26.80 | 26.80 | 53 | +0.00(+0.00%) | |
Feb 08, 2021 | 26.80 | 26.80 | 26.80 | 1,024 | +0.00(+0.00%) | |
Feb 05, 2021 | 26.81 | 26.84 | 26.80 | 26.80 | 536 | +0.27(+1.03%) |
Feb 04, 2021 | 26.44 | 26.53 | 26.44 | 26.53 | 401 | +0.87(+3.38%) |
Feb 03, 2021 | 25.66 | 25.66 | 25.66 | 167 | +0.00(+0.00%) | |
Feb 02, 2021 | 25.66 | 25.66 | 25.66 | 58 | +0.00(+0.00%) |