Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.88 | 30.90 | 30.85 | 30.90 | 1,215 | -0.23(-0.72%) |
Apr 29, 2021 | 31.07 | 31.12 | 31.05 | 31.12 | 1,341 | +0.05(+0.18%) |
Apr 28, 2021 | 31.07 | 31.07 | 31.07 | 67 | +0.00(+0.00%) | |
Apr 27, 2021 | 30.92 | 31.07 | 30.92 | 31.07 | 950 | +0.02(+0.07%) |
Apr 26, 2021 | 30.98 | 31.05 | 30.98 | 31.05 | 607 | +0.07(+0.24%) |
Apr 23, 2021 | 31.06 | 31.06 | 30.97 | 30.97 | 709 | +0.09(+0.29%) |
Apr 22, 2021 | 30.88 | 30.88 | 30.88 | 0 | +0.00(+0.00%) | |
Apr 21, 2021 | 30.52 | 30.88 | 30.52 | 30.88 | 203 | -0.12(-0.38%) |
Apr 20, 2021 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
Apr 19, 2021 | 31.00 | 31.00 | 31.00 | 298 | +0.00(+0.00%) | |
Apr 16, 2021 | 30.95 | 31.00 | 30.95 | 31.00 | 810 | +0.11(+0.35%) |
Apr 15, 2021 | 30.88 | 30.96 | 30.88 | 30.89 | 752 | +0.34(+1.11%) |
Apr 14, 2021 | 30.82 | 30.82 | 30.55 | 30.55 | 222 | -0.17(-0.55%) |
Apr 13, 2021 | 30.59 | 30.72 | 30.59 | 30.72 | 294 | +0.39(+1.30%) |
Apr 12, 2021 | 30.33 | 30.33 | 30.33 | 197 | +0.00(+0.00%) | |
Apr 09, 2021 | 30.33 | 30.33 | 30.33 | 92 | +0.00(+0.00%) | |
Apr 08, 2021 | 30.09 | 30.33 | 30.09 | 30.33 | 13,481 | +0.21(+0.69%) |
Apr 07, 2021 | 30.11 | 30.12 | 30.11 | 30.12 | 688 | +0.00(+0.02%) |
Apr 06, 2021 | 30.29 | 30.29 | 30.11 | 30.11 | 352 | -0.04(-0.12%) |
Apr 05, 2021 | 30.07 | 30.20 | 30.07 | 30.15 | 260 | +0.43(+1.43%) |
Apr 01, 2021 | 29.73 | 29.77 | 29.61 | 29.72 | 5,166 | +0.29(+1.00%) |
Mar 31, 2021 | 29.44 | 29.44 | 29.43 | 29.43 | 263 | +0.13(+0.44%) |
Mar 30, 2021 | 29.30 | 29.30 | 29.30 | 12 | +0.00(+0.00%) | |
Mar 29, 2021 | 29.29 | 29.30 | 29.29 | 29.30 | 160 | +0.39(+1.35%) |
Mar 26, 2021 | 28.91 | 28.91 | 28.91 | 20 | +0.00(+0.00%) | |
Mar 25, 2021 | 28.63 | 28.91 | 28.63 | 28.91 | 506 | +0.12(+0.42%) |
Mar 24, 2021 | 28.95 | 29.13 | 28.79 | 28.79 | 1,934 | -0.42(-1.45%) |
Mar 23, 2021 | 29.21 | 29.21 | 29.21 | 0 | +0.00(+0.00%) | |
Mar 22, 2021 | 29.10 | 29.21 | 29.06 | 29.21 | 507 | -0.22(-0.74%) |
Mar 19, 2021 | 29.43 | 29.43 | 29.43 | 0 | +0.00(+0.00%) | |
Mar 18, 2021 | 29.43 | 29.43 | 29.43 | 20 | +0.00(+0.00%) | |
Mar 17, 2021 | 29.15 | 29.43 | 29.15 | 29.43 | 104 | +0.06(+0.19%) |
Mar 16, 2021 | 29.47 | 29.47 | 29.37 | 29.37 | 1,544 | -0.02(-0.07%) |
Mar 15, 2021 | 29.20 | 29.39 | 29.20 | 29.39 | 691 | +0.17(+0.58%) |
Mar 12, 2021 | 28.95 | 29.23 | 28.95 | 29.23 | 101 | +0.52(+1.81%) |
Mar 11, 2021 | 28.71 | 28.71 | 28.71 | 1 | +0.00(+0.00%) | |
Mar 10, 2021 | 28.71 | 28.71 | 28.71 | 2 | +0.00(+0.00%) | |
Mar 09, 2021 | 28.69 | 28.82 | 28.68 | 28.71 | 4,788 | +0.45(+1.59%) |
Mar 08, 2021 | 28.23 | 28.26 | 28.23 | 28.26 | 286 | -0.15(-0.54%) |
Mar 05, 2021 | 28.04 | 28.41 | 28.04 | 28.41 | 203 | -0.38(-1.33%) |
Mar 04, 2021 | 28.79 | 28.79 | 28.79 | 18 | +0.00(+0.00%) | |
Mar 03, 2021 | 28.79 | 28.79 | 28.79 | 0 | +0.00(+0.00%) | |
Mar 02, 2021 | 28.85 | 28.85 | 28.79 | 28.79 | 1,015 | -0.21(-0.74%) |
Mar 01, 2021 | 28.89 | 29.06 | 28.89 | 29.01 | 609 | +0.59(+2.08%) |
Feb 26, 2021 | 28.59 | 28.59 | 28.42 | 28.42 | 203 | -0.05(-0.17%) |
Feb 25, 2021 | 29.07 | 29.07 | 28.47 | 28.47 | 1,864 | -0.72(-2.46%) |
Feb 24, 2021 | 28.99 | 29.18 | 28.99 | 29.18 | 2,953 | +0.29(+1.00%) |
Feb 23, 2021 | 28.90 | 28.90 | 28.30 | 28.90 | 1,015 | +0.01(+0.03%) |
Feb 22, 2021 | 29.06 | 29.10 | 28.89 | 28.89 | 360 | -0.27(-0.92%) |
Feb 19, 2021 | 29.30 | 29.30 | 29.15 | 29.15 | 710 | -0.19(-0.66%) |
Feb 18, 2021 | 29.35 | 29.35 | 29.35 | 2 | +0.00(+0.00%) | |
Feb 17, 2021 | 29.19 | 29.35 | 29.12 | 29.35 | 1,350 | -0.05(-0.15%) |
Feb 16, 2021 | 29.39 | 29.39 | 29.39 | 200 | +0.00(+0.00%) | |
Feb 12, 2021 | 29.26 | 29.39 | 29.26 | 29.39 | 1,523 | +0.27(+0.93%) |
Feb 11, 2021 | 29.12 | 29.12 | 29.12 | 29.12 | 177 | -0.06(-0.22%) |
Feb 10, 2021 | 29.24 | 29.24 | 29.11 | 29.19 | 867 | +0.00(+0.01%) |
Feb 09, 2021 | 29.18 | 29.18 | 29.18 | 114 | +0.00(+0.00%) | |
Feb 08, 2021 | 29.06 | 29.18 | 29.06 | 29.18 | 227 | +0.18(+0.62%) |
Feb 05, 2021 | 28.93 | 29.09 | 28.93 | 29.00 | 1,015 | +0.17(+0.59%) |
Feb 04, 2021 | 28.79 | 28.83 | 28.79 | 28.83 | 1,141 | +0.25(+0.87%) |
Feb 03, 2021 | 28.45 | 28.65 | 28.45 | 28.58 | 1,994 | +0.02(+0.08%) |
Feb 02, 2021 | 28.56 | 28.56 | 28.56 | 28.56 | 863 | +0.39(+1.38%) |