Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.71 | 27.71 | 27.51 | 27.55 | 1,060 | -0.27(-0.99%) |
Apr 29, 2021 | 27.76 | 27.82 | 27.72 | 27.82 | 595 | +0.10(+0.35%) |
Apr 28, 2021 | 27.76 | 27.76 | 27.73 | 27.73 | 534 | +0.08(+0.28%) |
Apr 27, 2021 | 27.63 | 27.65 | 27.61 | 27.65 | 935 | -0.10(-0.35%) |
Apr 26, 2021 | 27.81 | 27.81 | 27.71 | 27.75 | 7,024 | +0.07(+0.25%) |
Apr 23, 2021 | 27.68 | 27.68 | 27.68 | 27.68 | 235 | +0.14(+0.49%) |
Apr 22, 2021 | 27.67 | 27.68 | 27.54 | 27.54 | 5,141 | -0.13(-0.47%) |
Apr 21, 2021 | 27.50 | 27.67 | 27.50 | 27.67 | 1,734 | +0.16(+0.59%) |
Apr 20, 2021 | 27.52 | 27.52 | 27.47 | 27.51 | 2,936 | -0.24(-0.86%) |
Apr 19, 2021 | 27.76 | 27.80 | 27.74 | 27.75 | 1,303 | -0.01(-0.05%) |
Apr 16, 2021 | 27.76 | 27.76 | 27.74 | 27.76 | 1,767 | +0.21(+0.76%) |
Apr 15, 2021 | 27.54 | 27.61 | 27.50 | 27.55 | 4,558 | +0.12(+0.43%) |
Apr 14, 2021 | 27.42 | 27.43 | 27.42 | 27.43 | 454 | +0.01(+0.03%) |
Apr 13, 2021 | 27.40 | 27.43 | 27.37 | 27.43 | 5,627 | +0.09(+0.34%) |
Apr 12, 2021 | 27.30 | 27.33 | 27.30 | 27.33 | 481 | -0.06(-0.20%) |
Apr 09, 2021 | 27.36 | 27.39 | 27.36 | 27.39 | 1,531 | -0.00(-0.01%) |
Apr 08, 2021 | 27.41 | 27.41 | 27.39 | 27.39 | 3,798 | +0.03(+0.12%) |
Apr 07, 2021 | 27.36 | 27.36 | 27.36 | 27.36 | 191 | +0.16(+0.61%) |
Apr 06, 2021 | 27.22 | 27.31 | 27.19 | 27.19 | 5,023 | -0.19(-0.70%) |
Apr 05, 2021 | 27.30 | 27.38 | 27.30 | 27.38 | 1,669 | +0.24(+0.89%) |
Apr 01, 2021 | 27.06 | 27.14 | 27.04 | 27.14 | 2,724 | +0.14(+0.53%) |
Mar 31, 2021 | 26.96 | 27.04 | 26.96 | 27.00 | 1,010 | -0.07(-0.25%) |
Mar 30, 2021 | 27.08 | 27.08 | 27.06 | 27.06 | 476 | -0.09(-0.34%) |
Mar 29, 2021 | 27.06 | 27.16 | 27.06 | 27.16 | 1,335 | +0.01(+0.05%) |
Mar 26, 2021 | 27.03 | 27.14 | 27.03 | 27.14 | 118 | +0.26(+0.97%) |
Mar 25, 2021 | 26.87 | 26.90 | 26.87 | 26.88 | 1,048 | +0.19(+0.72%) |
Mar 24, 2021 | 26.79 | 26.82 | 26.69 | 26.69 | 1,476 | -0.11(-0.43%) |
Mar 23, 2021 | 26.90 | 26.90 | 26.81 | 26.81 | 1,332 | -0.24(-0.87%) |
Mar 22, 2021 | 26.96 | 27.07 | 26.96 | 27.04 | 2,057 | +0.02(+0.09%) |
Mar 19, 2021 | 26.96 | 27.02 | 26.96 | 27.02 | 355 | -0.01(-0.03%) |
Mar 18, 2021 | 27.01 | 27.04 | 27.01 | 27.03 | 563 | -0.11(-0.40%) |
Mar 17, 2021 | 27.17 | 27.17 | 27.13 | 27.14 | 6,912 | +0.07(+0.28%) |
Mar 16, 2021 | 27.09 | 27.09 | 27.06 | 27.06 | 1,189 | -0.09(-0.32%) |
Mar 15, 2021 | 27.08 | 27.15 | 27.04 | 27.15 | 1,151 | +0.29(+1.08%) |
Mar 12, 2021 | 26.86 | 26.86 | 26.86 | 26.86 | 355 | -0.08(-0.30%) |
Mar 11, 2021 | 26.95 | 27.01 | 26.94 | 26.94 | 4,492 | +0.09(+0.35%) |
Mar 10, 2021 | 26.80 | 26.84 | 26.80 | 26.84 | 1,521 | +0.06(+0.24%) |
Mar 09, 2021 | 26.76 | 26.78 | 26.76 | 26.78 | 905 | +0.21(+0.78%) |
Mar 08, 2021 | 26.69 | 26.69 | 26.54 | 26.57 | 2,217 | +0.16(+0.61%) |
Mar 05, 2021 | 26.25 | 26.41 | 26.25 | 26.41 | 5,476 | +0.30(+1.14%) |
Mar 04, 2021 | 26.12 | 26.43 | 26.12 | 26.12 | 2,841 | -0.24(-0.92%) |
Mar 03, 2021 | 26.30 | 26.43 | 26.26 | 26.36 | 1,191 | +0.12(+0.47%) |
Mar 02, 2021 | 26.24 | 26.24 | 26.24 | 26.24 | 1,561 | +0.06(+0.24%) |
Mar 01, 2021 | 26.15 | 26.21 | 26.14 | 26.17 | 2,060 | +0.24(+0.91%) |
Feb 26, 2021 | 25.83 | 26.22 | 25.83 | 25.94 | 4,404 | -0.36(-1.37%) |
Feb 25, 2021 | 26.30 | 26.30 | 26.30 | 26.30 | 432 | +0.04(+0.16%) |
Feb 24, 2021 | 26.26 | 26.26 | 26.26 | 434 | +0.00(+0.00%) | |
Feb 23, 2021 | 26.15 | 26.28 | 26.05 | 26.26 | 2,395 | +0.12(+0.45%) |
Feb 22, 2021 | 26.00 | 26.21 | 26.00 | 26.14 | 1,902 | +0.19(+0.74%) |
Feb 19, 2021 | 26.03 | 26.03 | 25.95 | 25.95 | 1,785 | +0.13(+0.52%) |
Feb 18, 2021 | 25.81 | 25.81 | 25.81 | 25.81 | 796 | -0.21(-0.82%) |
Feb 17, 2021 | 26.03 | 26.03 | 26.03 | 26.03 | 401 | -0.07(-0.27%) |
Feb 16, 2021 | 26.13 | 26.17 | 26.10 | 26.10 | 2,423 | +0.20(+0.78%) |
Feb 12, 2021 | 25.79 | 25.93 | 25.79 | 25.90 | 4,642 | +0.14(+0.54%) |
Feb 11, 2021 | 25.80 | 25.80 | 25.75 | 25.76 | 14,755 | +0.10(+0.37%) |
Feb 10, 2021 | 25.73 | 25.73 | 25.66 | 25.66 | 3,473 | -0.03(-0.10%) |
Feb 09, 2021 | 25.68 | 25.71 | 25.66 | 25.69 | 5,378 | +0.04(+0.16%) |
Feb 08, 2021 | 25.51 | 25.67 | 25.51 | 25.65 | 5,722 | +0.14(+0.56%) |
Feb 05, 2021 | 25.45 | 25.51 | 25.45 | 25.51 | 357 | +0.14(+0.57%) |
Feb 04, 2021 | 25.36 | 25.36 | 25.36 | 321 | +0.00(+0.00%) | |
Feb 03, 2021 | 25.25 | 25.36 | 25.25 | 25.36 | 609 | +0.10(+0.39%) |
Feb 02, 2021 | 25.09 | 25.26 | 25.09 | 25.26 | 1,486 | +0.16(+0.63%) |