Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.10 | 27.35 | 26.10 | 27.35 | 1,600 | +0.35(+1.30%) |
Apr 29, 2021 | 27.01 | 27.01 | 27.00 | 27.00 | 1,095 | +0.48(+1.81%) |
Apr 28, 2021 | 26.66 | 27.31 | 26.52 | 26.52 | 5,303 | -1.48(-5.29%) |
Apr 27, 2021 | 28.00 | 28.00 | 28.00 | 105 | +0.00(+0.00%) | |
Apr 26, 2021 | 27.35 | 28.00 | 27.30 | 28.00 | 2,688 | +0.80(+2.94%) |
Apr 23, 2021 | 27.74 | 27.74 | 26.88 | 27.20 | 1,900 | +0.00(+0.00%) |
Apr 22, 2021 | 27.20 | 27.20 | 27.20 | 27.20 | 230 | +0.84(+3.19%) |
Apr 21, 2021 | 25.95 | 26.36 | 25.95 | 26.36 | 575 | -2.14(-7.51%) |
Apr 20, 2021 | 28.50 | 28.50 | 28.50 | 40 | +0.00(+0.00%) | |
Apr 19, 2021 | 28.50 | 28.50 | 28.50 | 28.50 | 216 | +0.04(+0.14%) |
Apr 16, 2021 | 28.46 | 28.46 | 28.46 | 28.46 | 100 | +1.46(+5.41%) |
Apr 15, 2021 | 27.65 | 27.65 | 27.00 | 27.00 | 1,085 | +0.51(+1.93%) |
Apr 14, 2021 | 27.00 | 27.00 | 26.49 | 26.49 | 10,396 | -0.75(-2.75%) |
Apr 13, 2021 | 26.81 | 27.24 | 26.81 | 27.24 | 762 | -0.31(-1.13%) |
Apr 12, 2021 | 26.67 | 27.55 | 26.67 | 27.55 | 340 | +0.97(+3.65%) |
Apr 09, 2021 | 26.69 | 26.69 | 26.58 | 26.58 | 1,000 | -1.22(-4.39%) |
Apr 08, 2021 | 27.31 | 27.80 | 27.31 | 27.80 | 1,198 | -0.20(-0.71%) |
Apr 07, 2021 | 28.10 | 28.10 | 28.00 | 28.00 | 666 | +1.29(+4.83%) |
Apr 06, 2021 | 26.71 | 26.71 | 26.71 | 26.71 | 354 | -1.04(-3.75%) |
Apr 05, 2021 | 27.75 | 27.75 | 27.75 | 27.75 | 605 | +0.00(+0.00%) |
Apr 01, 2021 | 27.80 | 28.00 | 27.75 | 27.75 | 2,400 | +0.25(+0.91%) |
Mar 31, 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 202 | +0.52(+1.93%) |
Mar 30, 2021 | 26.90 | 26.98 | 26.90 | 26.98 | 700 | +0.32(+1.20%) |
Mar 29, 2021 | 27.42 | 27.42 | 26.66 | 26.66 | 912 | -0.18(-0.67%) |
Mar 26, 2021 | 26.84 | 26.84 | 26.84 | 26.84 | 100 | +0.62(+2.35%) |
Mar 25, 2021 | 26.25 | 26.25 | 25.88 | 26.22 | 25,717 | -0.48(-1.79%) |
Mar 24, 2021 | 26.50 | 26.70 | 26.50 | 26.70 | 56,353 | -0.72(-2.63%) |
Mar 23, 2021 | 27.42 | 27.42 | 27.42 | 70 | +0.00(+0.00%) | |
Mar 22, 2021 | 27.42 | 27.42 | 27.42 | 5 | +0.00(+0.00%) | |
Mar 19, 2021 | 27.42 | 27.42 | 27.42 | 27.42 | 1,200 | -1.63(-5.61%) |
Mar 18, 2021 | 28.54 | 29.05 | 28.54 | 29.05 | 951 | +0.95(+3.39%) |
Mar 17, 2021 | 27.65 | 28.10 | 27.65 | 28.10 | 651 | +0.10(+0.35%) |
Mar 16, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 167 | +0.49(+1.78%) |
Mar 15, 2021 | 26.80 | 27.79 | 26.80 | 27.51 | 2,993 | +0.56(+2.08%) |
Mar 12, 2021 | 27.33 | 27.33 | 26.67 | 26.95 | 3,300 | -0.39(-1.43%) |
Mar 11, 2021 | 26.93 | 27.34 | 26.93 | 27.34 | 1,417 | +0.39(+1.43%) |
Mar 10, 2021 | 27.50 | 27.50 | 26.69 | 26.95 | 65,249 | -0.31(-1.12%) |
Mar 09, 2021 | 27.50 | 27.50 | 27.26 | 27.26 | 1,017 | +0.29(+1.07%) |
Mar 08, 2021 | 27.22 | 27.22 | 26.97 | 26.97 | 983 | -0.24(-0.88%) |
Mar 05, 2021 | 27.30 | 27.30 | 26.06 | 27.21 | 13,300 | -0.17(-0.62%) |
Mar 04, 2021 | 28.00 | 28.00 | 27.38 | 27.38 | 1,658 | -0.87(-3.09%) |
Mar 03, 2021 | 28.06 | 28.89 | 28.06 | 28.25 | 13,179 | +0.85(+3.11%) |
Mar 02, 2021 | 26.43 | 27.40 | 26.43 | 27.40 | 12,675 | -0.36(-1.29%) |
Mar 01, 2021 | 28.36 | 28.36 | 27.76 | 27.76 | 102,977 | -1.19(-4.12%) |
Feb 26, 2021 | 29.00 | 29.00 | 28.12 | 28.95 | 4,500 | -0.56(-1.90%) |
Feb 25, 2021 | 30.75 | 30.75 | 29.51 | 29.51 | 3,367 | +1.04(+3.65%) |
Feb 24, 2021 | 29.32 | 29.32 | 28.47 | 28.47 | 18,134 | -1.23(-4.14%) |
Feb 23, 2021 | 29.14 | 29.70 | 29.14 | 29.70 | 1,469 | -0.40(-1.33%) |
Feb 22, 2021 | 30.05 | 30.10 | 30.05 | 30.10 | 355 | +0.72(+2.46%) |
Feb 19, 2021 | 29.34 | 29.38 | 29.34 | 29.38 | 1,700 | -0.62(-2.07%) |
Feb 18, 2021 | 30.00 | 30.13 | 30.00 | 30.00 | 1,984 | +0.30(+1.01%) |
Feb 17, 2021 | 29.70 | 29.70 | 29.70 | 170 | +0.00(+0.00%) | |
Feb 16, 2021 | 29.58 | 31.21 | 29.58 | 29.70 | 2,566 | +0.14(+0.46%) |
Feb 12, 2021 | 29.56 | 29.56 | 29.56 | 5 | +0.00(+0.00%) | |
Feb 11, 2021 | 29.56 | 29.56 | 29.56 | 29.56 | 1,089 | +0.21(+0.73%) |
Feb 10, 2021 | 29.35 | 29.66 | 28.87 | 29.35 | 704 | +0.77(+2.69%) |
Feb 09, 2021 | 28.58 | 28.58 | 28.58 | 28.58 | 686 | -0.92(-3.12%) |
Feb 08, 2021 | 29.00 | 29.70 | 29.00 | 29.50 | 1,078 | +1.50(+5.36%) |
Feb 05, 2021 | 28.50 | 28.50 | 28.00 | 28.00 | 1,700 | -0.54(-1.89%) |
Feb 04, 2021 | 28.54 | 28.54 | 28.54 | 28.54 | 405 | -1.38(-4.61%) |
Feb 03, 2021 | 29.79 | 29.92 | 28.87 | 29.92 | 2,653 | -1.57(-4.99%) |
Feb 02, 2021 | 30.32 | 31.49 | 30.32 | 31.49 | 5,860 | +2.74(+9.53%) |