Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.00 | 27.04 | 26.86 | 26.86 | 37,107 | -0.19(-0.70%) |
Apr 29, 2021 | 27.15 | 27.15 | 27.00 | 27.05 | 2,009 | +0.01(+0.04%) |
Apr 28, 2021 | 27.11 | 27.12 | 27.04 | 27.04 | 4,402 | -0.14(-0.52%) |
Apr 27, 2021 | 27.15 | 27.18 | 27.08 | 27.18 | 4,925 | +0.01(+0.04%) |
Apr 26, 2021 | 27.26 | 27.26 | 27.16 | 27.17 | 3,177 | -0.08(-0.29%) |
Apr 23, 2021 | 27.11 | 27.27 | 27.11 | 27.25 | 6,020 | +0.09(+0.33%) |
Apr 22, 2021 | 27.25 | 27.26 | 27.09 | 27.16 | 5,356 | -0.01(-0.04%) |
Apr 21, 2021 | 26.90 | 27.17 | 26.90 | 27.17 | 2,179 | +0.41(+1.53%) |
Apr 20, 2021 | 26.86 | 26.86 | 26.67 | 26.76 | 5,370 | -0.19(-0.71%) |
Apr 19, 2021 | 27.10 | 27.10 | 26.90 | 26.95 | 13,112 | -0.13(-0.48%) |
Apr 16, 2021 | 26.90 | 27.08 | 26.90 | 27.08 | 12,049 | +0.19(+0.71%) |
Apr 15, 2021 | 26.77 | 26.90 | 26.77 | 26.89 | 8,709 | +0.34(+1.28%) |
Apr 14, 2021 | 26.68 | 26.68 | 26.53 | 26.55 | 1,789 | -0.08(-0.30%) |
Apr 13, 2021 | 26.54 | 26.64 | 26.54 | 26.63 | 6,745 | +0.13(+0.49%) |
Apr 12, 2021 | 26.48 | 26.50 | 26.40 | 26.50 | 11,124 | -0.18(-0.67%) |
Apr 09, 2021 | 26.61 | 26.68 | 26.61 | 26.68 | 3,363 | +0.15(+0.57%) |
Apr 08, 2021 | 26.49 | 26.55 | 26.49 | 26.53 | 4,158 | +0.32(+1.22%) |
Apr 07, 2021 | 26.20 | 26.21 | 26.15 | 26.21 | 11,450 | +0.04(+0.15%) |
Apr 06, 2021 | 26.21 | 26.23 | 26.17 | 26.17 | 4,765 | -0.37(-1.39%) |
Apr 05, 2021 | 26.40 | 26.54 | 26.30 | 26.54 | 11,848 | +0.39(+1.49%) |
Apr 01, 2021 | 26.15 | 26.15 | 26.15 | 0 | +0.32(+1.24%) | |
Mar 31, 2021 | 25.88 | 25.90 | 25.82 | 25.83 | 13,231 | -0.01(-0.04%) |
Mar 30, 2021 | 25.83 | 25.85 | 25.82 | 25.84 | 5,906 | +0.00(+0.00%) |
Mar 29, 2021 | 25.76 | 25.85 | 25.74 | 25.84 | 8,040 | -0.14(-0.54%) |
Mar 26, 2021 | 25.67 | 26.00 | 25.67 | 25.98 | 9,808 | +0.27(+1.05%) |
Mar 25, 2021 | 25.50 | 25.71 | 25.48 | 25.71 | 2,375 | +0.24(+0.94%) |
Mar 24, 2021 | 25.51 | 25.57 | 25.44 | 25.47 | 5,781 | -0.05(-0.20%) |
Mar 23, 2021 | 25.57 | 25.60 | 25.52 | 25.52 | 2,319 | +0.01(+0.04%) |
Mar 22, 2021 | 25.47 | 25.58 | 25.45 | 25.51 | 9,977 | +0.14(+0.55%) |
Mar 19, 2021 | 25.35 | 25.40 | 25.35 | 25.37 | 2,240 | +0.07(+0.28%) |
Mar 18, 2021 | 25.48 | 25.50 | 25.30 | 25.30 | 2,267 | -0.17(-0.67%) |
Mar 17, 2021 | 25.48 | 25.48 | 25.47 | 25.47 | 7,269 | -0.13(-0.51%) |
Mar 16, 2021 | 25.52 | 25.62 | 25.52 | 25.60 | 5,251 | +0.18(+0.71%) |
Mar 15, 2021 | 25.40 | 25.42 | 25.27 | 25.42 | 36,570 | +0.05(+0.20%) |
Mar 12, 2021 | 25.28 | 25.38 | 25.27 | 25.37 | 3,388 | -0.01(-0.04%) |
Mar 11, 2021 | 25.39 | 25.39 | 25.31 | 25.38 | 3,600 | +0.18(+0.71%) |
Mar 10, 2021 | 25.20 | 25.26 | 25.18 | 25.20 | 3,748 | +0.08(+0.32%) |
Mar 09, 2021 | 25.05 | 25.14 | 25.05 | 25.12 | 8,253 | +0.37(+1.49%) |
Mar 08, 2021 | 24.68 | 24.87 | 24.68 | 24.75 | 4,338 | -0.02(-0.08%) |
Mar 05, 2021 | 24.68 | 24.77 | 24.50 | 24.77 | 25,685 | +0.22(+0.90%) |
Mar 04, 2021 | 24.67 | 24.79 | 24.46 | 24.55 | 46,900 | -0.24(-0.97%) |
Mar 03, 2021 | 24.96 | 24.96 | 24.79 | 24.79 | 5,696 | -0.28(-1.12%) |
Mar 02, 2021 | 25.18 | 25.18 | 25.03 | 25.07 | 3,692 | +0.06(+0.24%) |
Mar 01, 2021 | 24.74 | 25.06 | 24.74 | 25.01 | 5,691 | +0.40(+1.63%) |
Feb 26, 2021 | 24.73 | 24.73 | 24.55 | 24.61 | 4,040 | -0.04(-0.16%) |
Feb 25, 2021 | 24.97 | 24.97 | 24.61 | 24.65 | 27,655 | -0.36(-1.44%) |
Feb 24, 2021 | 24.90 | 25.03 | 24.90 | 25.01 | 4,820 | +0.12(+0.48%) |
Feb 23, 2021 | 24.86 | 24.98 | 24.77 | 24.89 | 5,049 | -0.16(-0.64%) |
Feb 22, 2021 | 25.15 | 25.15 | 25.05 | 25.05 | 4,406 | -0.23(-0.91%) |
Feb 19, 2021 | 25.42 | 25.42 | 25.28 | 25.28 | 18,825 | -0.11(-0.43%) |
Feb 18, 2021 | 25.39 | 25.42 | 25.31 | 25.39 | 8,968 | -0.15(-0.59%) |
Feb 17, 2021 | 25.59 | 25.59 | 25.45 | 25.54 | 9,493 | -0.14(-0.55%) |
Feb 16, 2021 | 25.79 | 25.79 | 25.67 | 25.68 | 14,164 | +0.06(+0.23%) |
Feb 12, 2021 | 25.62 | 25.62 | 25.62 | 0 | +0.25(+0.99%) | |
Feb 11, 2021 | 25.21 | 25.37 | 25.21 | 25.37 | 8,853 | +0.29(+1.16%) |
Feb 10, 2021 | 25.19 | 25.24 | 25.03 | 25.08 | 8,673 | -0.13(-0.52%) |
Feb 09, 2021 | 25.17 | 25.27 | 25.17 | 25.21 | 6,981 | +0.07(+0.28%) |
Feb 08, 2021 | 25.23 | 25.23 | 25.08 | 25.14 | 11,610 | +0.11(+0.44%) |
Feb 05, 2021 | 25.13 | 25.13 | 25.03 | 25.03 | 5,231 | -0.18(-0.71%) |
Feb 04, 2021 | 25.08 | 25.21 | 25.06 | 25.21 | 29,601 | +0.02(+0.08%) |
Feb 03, 2021 | 25.23 | 25.23 | 25.10 | 25.19 | 18,476 | -0.06(-0.24%) |
Feb 02, 2021 | 25.13 | 25.25 | 25.13 | 25.25 | 8,404 | +0.26(+1.04%) |