Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.92 | 27.92 | 27.88 | 27.88 | 45,321 | +0.00(+0.00%) |
Apr 29, 2021 | 27.87 | 27.88 | 27.85 | 27.88 | 39,104 | -0.02(-0.07%) |
Apr 28, 2021 | 27.89 | 27.90 | 27.88 | 27.90 | 36,938 | +0.03(+0.11%) |
Apr 27, 2021 | 27.86 | 27.87 | 27.86 | 27.87 | 100,073 | +0.01(+0.04%) |
Apr 26, 2021 | 27.87 | 27.88 | 27.86 | 27.86 | 42,684 | -0.08(-0.29%) |
Apr 23, 2021 | 27.94 | 27.94 | 27.92 | 27.94 | 27,563 | +0.02(+0.07%) |
Apr 22, 2021 | 27.93 | 27.94 | 27.91 | 27.92 | 183,888 | +0.00(+0.00%) |
Apr 21, 2021 | 27.94 | 27.95 | 27.89 | 27.92 | 41,483 | -0.02(-0.07%) |
Apr 20, 2021 | 27.92 | 27.94 | 27.91 | 27.94 | 438,989 | +0.02(+0.07%) |
Apr 19, 2021 | 27.92 | 27.92 | 27.91 | 27.92 | 26,868 | -0.01(-0.04%) |
Apr 16, 2021 | 27.94 | 27.94 | 27.93 | 27.93 | 40,781 | -0.02(-0.07%) |
Apr 15, 2021 | 27.94 | 27.95 | 27.93 | 27.95 | 41,937 | +0.05(+0.18%) |
Apr 14, 2021 | 27.93 | 27.93 | 27.90 | 27.90 | 40,202 | -0.04(-0.14%) |
Apr 13, 2021 | 27.92 | 27.94 | 27.92 | 27.94 | 39,966 | +0.03(+0.11%) |
Apr 12, 2021 | 27.91 | 27.92 | 27.91 | 27.91 | 35,007 | +0.00(+0.00%) |
Apr 09, 2021 | 27.92 | 27.92 | 27.91 | 27.91 | 23,725 | -0.02(-0.07%) |
Apr 08, 2021 | 27.93 | 27.95 | 27.92 | 27.93 | 307,129 | +0.00(+0.00%) |
Apr 07, 2021 | 27.92 | 27.93 | 27.92 | 27.93 | 48,773 | +0.01(+0.04%) |
Apr 06, 2021 | 27.89 | 27.92 | 27.89 | 27.92 | 26,667 | +0.03(+0.11%) |
Apr 05, 2021 | 27.89 | 27.89 | 27.88 | 27.89 | 27,892 | -0.02(-0.07%) |
Apr 01, 2021 | 27.91 | 27.91 | 27.91 | 0 | +0.01(+0.04%) | |
Mar 31, 2021 | 27.87 | 27.90 | 27.87 | 27.90 | 49,861 | +0.01(+0.04%) |
Mar 30, 2021 | 27.88 | 27.89 | 27.87 | 27.89 | 62,989 | +0.00(+0.00%) |
Mar 29, 2021 | 27.98 | 27.98 | 27.88 | 27.89 | 52,097 | -0.02(-0.07%) |
Mar 26, 2021 | 27.90 | 27.91 | 27.89 | 27.91 | 36,461 | +0.00(+0.00%) |
Mar 25, 2021 | 27.91 | 27.92 | 27.90 | 27.91 | 30,666 | -0.03(-0.11%) |
Mar 24, 2021 | 27.94 | 27.95 | 27.92 | 27.94 | 45,128 | +0.01(+0.04%) |
Mar 23, 2021 | 27.92 | 27.94 | 27.91 | 27.93 | 118,964 | +0.01(+0.04%) |
Mar 22, 2021 | 27.89 | 27.92 | 27.89 | 27.92 | 35,461 | +0.03(+0.11%) |
Mar 19, 2021 | 27.90 | 27.91 | 27.88 | 27.89 | 68,135 | +0.01(+0.04%) |
Mar 18, 2021 | 27.86 | 27.90 | 27.86 | 27.88 | 26,517 | -0.02(-0.07%) |
Mar 17, 2021 | 27.88 | 27.92 | 27.86 | 27.90 | 77,864 | +0.01(+0.04%) |
Mar 16, 2021 | 27.90 | 27.90 | 27.88 | 27.89 | 91,718 | +0.01(+0.04%) |
Mar 15, 2021 | 27.88 | 27.90 | 27.88 | 27.88 | 83,652 | -0.02(-0.07%) |
Mar 12, 2021 | 27.95 | 27.95 | 27.88 | 27.90 | 92,840 | -0.06(-0.21%) |
Mar 11, 2021 | 27.98 | 27.98 | 27.95 | 27.96 | 77,993 | +0.00(+0.00%) |
Mar 10, 2021 | 27.94 | 27.97 | 27.94 | 27.96 | 116,039 | +0.04(+0.14%) |
Mar 09, 2021 | 27.89 | 27.92 | 27.89 | 27.92 | 107,261 | +0.02(+0.07%) |
Mar 08, 2021 | 27.91 | 27.91 | 27.89 | 27.90 | 48,938 | +0.01(+0.04%) |
Mar 05, 2021 | 27.94 | 27.94 | 27.88 | 27.89 | 53,527 | -0.04(-0.14%) |
Mar 04, 2021 | 27.92 | 27.95 | 27.91 | 27.93 | 42,284 | -0.03(-0.11%) |
Mar 03, 2021 | 27.98 | 27.98 | 27.94 | 27.96 | 69,448 | -0.02(-0.07%) |
Mar 02, 2021 | 27.96 | 27.98 | 27.94 | 27.98 | 104,696 | +0.03(+0.11%) |
Mar 01, 2021 | 27.93 | 27.96 | 27.91 | 27.95 | 93,258 | +0.05(+0.18%) |
Feb 26, 2021 | 27.79 | 27.90 | 27.79 | 27.90 | 91,695 | +0.03(+0.11%) |
Feb 25, 2021 | 27.94 | 27.94 | 27.87 | 27.87 | 78,741 | -0.13(-0.46%) |
Feb 24, 2021 | 28.02 | 28.02 | 27.98 | 28.00 | 48,092 | -0.02(-0.07%) |
Feb 23, 2021 | 28.00 | 28.03 | 28.00 | 28.02 | 56,572 | +0.00(+0.00%) |
Feb 22, 2021 | 28.03 | 28.04 | 28.01 | 28.02 | 135,825 | -0.07(-0.25%) |
Feb 19, 2021 | 28.10 | 28.10 | 28.08 | 28.09 | 63,246 | -0.03(-0.11%) |
Feb 18, 2021 | 28.11 | 28.12 | 28.10 | 28.12 | 29,138 | -0.02(-0.07%) |
Feb 17, 2021 | 28.13 | 28.14 | 28.12 | 28.14 | 51,818 | +0.02(+0.07%) |
Feb 16, 2021 | 28.14 | 28.14 | 28.12 | 28.12 | 80,577 | -0.04(-0.14%) |
Feb 12, 2021 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) | |
Feb 11, 2021 | 28.15 | 28.17 | 28.15 | 28.16 | 50,859 | +0.00(+0.00%) |
Feb 10, 2021 | 28.17 | 28.17 | 28.15 | 28.16 | 49,894 | +0.01(+0.04%) |
Feb 09, 2021 | 28.16 | 28.17 | 28.15 | 28.15 | 63,743 | -0.01(-0.04%) |
Feb 08, 2021 | 28.15 | 28.17 | 28.15 | 28.16 | 35,859 | -0.01(-0.04%) |
Feb 05, 2021 | 28.18 | 28.18 | 28.16 | 28.17 | 57,026 | +0.00(+0.00%) |
Feb 04, 2021 | 28.18 | 28.18 | 28.16 | 28.17 | 72,403 | -0.01(-0.04%) |
Feb 03, 2021 | 28.18 | 28.20 | 28.18 | 28.18 | 71,087 | -0.02(-0.07%) |
Feb 02, 2021 | 28.20 | 28.20 | 28.19 | 28.20 | 56,184 | -0.01(-0.04%) |