Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.45 | 27.45 | 27.23 | 27.23 | 1,467 | -0.36(-1.30%) |
Apr 29, 2021 | 27.59 | 27.59 | 27.59 | 27.59 | 572 | -0.11(-0.40%) |
Apr 28, 2021 | 27.52 | 27.72 | 27.52 | 27.70 | 3,869 | +0.35(+1.28%) |
Apr 27, 2021 | 27.36 | 27.36 | 27.33 | 27.35 | 2,446 | +0.03(+0.11%) |
Apr 26, 2021 | 27.22 | 27.32 | 27.22 | 27.32 | 6,429 | +0.13(+0.48%) |
Apr 23, 2021 | 27.19 | 27.19 | 27.19 | 27.19 | 281 | +0.15(+0.55%) |
Apr 22, 2021 | 27.27 | 27.27 | 27.04 | 27.04 | 1,832 | -0.25(-0.92%) |
Apr 21, 2021 | 27.17 | 27.29 | 27.16 | 27.29 | 3,272 | +0.15(+0.55%) |
Apr 20, 2021 | 27.32 | 27.32 | 27.00 | 27.14 | 1,390 | -0.36(-1.31%) |
Apr 19, 2021 | 27.77 | 27.77 | 27.50 | 27.50 | 2,388 | -0.24(-0.87%) |
Apr 16, 2021 | 27.78 | 27.78 | 27.70 | 27.74 | 1,427 | +0.03(+0.11%) |
Apr 15, 2021 | 27.64 | 27.71 | 27.57 | 27.71 | 2,095 | +0.21(+0.76%) |
Apr 14, 2021 | 27.53 | 27.68 | 27.50 | 27.50 | 4,770 | -0.06(-0.22%) |
Apr 13, 2021 | 27.49 | 27.59 | 27.49 | 27.56 | 5,228 | +0.03(+0.11%) |
Apr 12, 2021 | 27.46 | 27.56 | 27.46 | 27.53 | 4,136 | +0.03(+0.11%) |
Apr 09, 2021 | 27.47 | 27.50 | 27.47 | 27.50 | 855 | +0.02(+0.07%) |
Apr 08, 2021 | 27.39 | 27.48 | 27.39 | 27.48 | 1,444 | +0.14(+0.51%) |
Apr 07, 2021 | 27.40 | 27.40 | 27.30 | 27.34 | 1,428 | +0.03(+0.11%) |
Apr 06, 2021 | 27.24 | 27.35 | 27.24 | 27.31 | 2,343 | +0.13(+0.48%) |
Apr 05, 2021 | 27.20 | 27.21 | 27.18 | 27.18 | 2,113 | +0.05(+0.18%) |
Apr 01, 2021 | 27.13 | 27.13 | 27.13 | 0 | +0.31(+1.16%) | |
Mar 31, 2021 | 26.74 | 26.82 | 26.74 | 26.82 | 783 | +0.07(+0.26%) |
Mar 30, 2021 | 26.64 | 26.77 | 26.62 | 26.75 | 1,351 | +0.05(+0.19%) |
Mar 29, 2021 | 26.69 | 26.70 | 26.69 | 26.70 | 2,277 | -0.13(-0.48%) |
Mar 26, 2021 | 26.76 | 26.83 | 26.65 | 26.83 | 4,731 | +0.13(+0.49%) |
Mar 25, 2021 | 26.62 | 26.70 | 26.50 | 26.70 | 3,097 | -0.15(-0.56%) |
Mar 24, 2021 | 26.97 | 27.08 | 26.85 | 26.85 | 1,994 | -0.03(-0.11%) |
Mar 23, 2021 | 26.92 | 26.92 | 26.88 | 26.88 | 498 | -0.18(-0.67%) |
Mar 22, 2021 | 27.14 | 27.14 | 27.01 | 27.06 | 3,174 | -0.13(-0.48%) |
Mar 19, 2021 | 27.04 | 27.19 | 27.04 | 27.19 | 1,067 | +0.05(+0.18%) |
Mar 18, 2021 | 27.24 | 27.34 | 27.13 | 27.14 | 3,218 | -0.06(-0.22%) |
Mar 17, 2021 | 27.20 | 27.20 | 27.20 | 27.20 | 486 | -0.03(-0.11%) |
Mar 16, 2021 | 27.45 | 27.45 | 27.20 | 27.23 | 2,927 | -0.07(-0.26%) |
Mar 15, 2021 | 27.20 | 27.30 | 27.16 | 27.30 | 2,275 | +0.09(+0.33%) |
Mar 12, 2021 | 27.14 | 27.21 | 27.10 | 27.21 | 623 | -0.04(-0.15%) |
Mar 11, 2021 | 27.30 | 27.31 | 27.25 | 27.25 | 1,931 | +0.23(+0.85%) |
Mar 10, 2021 | 26.98 | 27.09 | 26.98 | 27.02 | 355 | +0.20(+0.75%) |
Mar 09, 2021 | 26.79 | 27.00 | 26.79 | 26.82 | 4,045 | +0.11(+0.41%) |
Mar 08, 2021 | 26.63 | 26.80 | 26.63 | 26.71 | 2,528 | +0.51(+1.95%) |
Mar 05, 2021 | 26.20 | 26.20 | 26.20 | 26.20 | 147 | +0.00(+0.00%) |
Mar 04, 2021 | 26.35 | 26.35 | 25.99 | 26.20 | 992 | -0.31(-1.17%) |
Mar 03, 2021 | 26.57 | 26.57 | 26.51 | 26.51 | 317 | -0.09(-0.34%) |
Mar 02, 2021 | 26.45 | 26.61 | 26.45 | 26.60 | 1,104 | +0.09(+0.34%) |
Mar 01, 2021 | 26.43 | 26.51 | 26.40 | 26.51 | 4,664 | +0.32(+1.22%) |
Feb 26, 2021 | 26.27 | 26.27 | 25.98 | 26.19 | 3,852 | -0.41(-1.54%) |
Feb 25, 2021 | 26.72 | 26.72 | 26.60 | 26.60 | 1,681 | -0.11(-0.41%) |
Feb 24, 2021 | 26.40 | 26.79 | 26.40 | 26.71 | 5,273 | +0.27(+1.02%) |
Feb 23, 2021 | 26.26 | 26.54 | 25.99 | 26.44 | 15,274 | -0.15(-0.56%) |
Feb 22, 2021 | 26.40 | 26.59 | 26.40 | 26.59 | 1,829 | +0.13(+0.49%) |
Feb 19, 2021 | 26.22 | 26.46 | 26.22 | 26.46 | 4,236 | +0.31(+1.19%) |
Feb 18, 2021 | 26.20 | 26.26 | 26.15 | 26.15 | 4,972 | -0.18(-0.68%) |
Feb 17, 2021 | 26.23 | 26.37 | 26.15 | 26.33 | 4,336 | -0.16(-0.60%) |
Feb 16, 2021 | 26.50 | 26.60 | 26.43 | 26.49 | 3,696 | +0.03(+0.11%) |
Feb 12, 2021 | 26.46 | 26.46 | 26.46 | 0 | +0.12(+0.46%) | |
Feb 11, 2021 | 26.33 | 26.38 | 26.32 | 26.34 | 1,991 | -0.01(-0.04%) |
Feb 10, 2021 | 26.32 | 26.35 | 26.25 | 26.35 | 5,429 | +0.04(+0.15%) |
Feb 09, 2021 | 26.19 | 26.33 | 26.19 | 26.31 | 2,161 | +0.12(+0.46%) |
Feb 08, 2021 | 26.00 | 26.19 | 26.00 | 26.19 | 4,903 | +0.31(+1.20%) |
Feb 05, 2021 | 25.82 | 25.88 | 25.82 | 25.88 | 564 | +0.18(+0.70%) |
Feb 04, 2021 | 25.60 | 25.73 | 25.60 | 25.70 | 2,085 | +0.21(+0.82%) |
Feb 03, 2021 | 25.59 | 25.59 | 25.49 | 25.49 | 3,978 | +0.03(+0.12%) |
Feb 02, 2021 | 25.34 | 25.48 | 25.34 | 25.46 | 5,069 | +0.36(+1.43%) |