Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.33 | 28.44 | 28.25 | 28.25 | 900 | -0.22(-0.79%) |
Apr 29, 2021 | 28.36 | 28.47 | 28.34 | 28.47 | 10,496 | +0.17(+0.62%) |
Apr 28, 2021 | 28.30 | 28.30 | 28.30 | 28.30 | 230 | +0.37(+1.32%) |
Apr 27, 2021 | 27.92 | 27.93 | 27.89 | 27.93 | 6,649 | -0.11(-0.39%) |
Apr 26, 2021 | 28.28 | 28.28 | 28.04 | 28.04 | 6,308 | +0.01(+0.04%) |
Apr 23, 2021 | 27.46 | 28.09 | 27.46 | 28.02 | 8,400 | +0.24(+0.86%) |
Apr 22, 2021 | 27.69 | 27.79 | 27.69 | 27.79 | 29,181 | -0.09(-0.34%) |
Apr 21, 2021 | 27.88 | 27.88 | 27.88 | 128 | +0.00(+0.00%) | |
Apr 20, 2021 | 28.06 | 28.06 | 27.88 | 27.88 | 13,428 | -0.55(-1.95%) |
Apr 19, 2021 | 28.60 | 28.60 | 28.29 | 28.43 | 1,023 | -0.12(-0.40%) |
Apr 16, 2021 | 28.28 | 28.55 | 28.28 | 28.55 | 600 | +0.12(+0.42%) |
Apr 15, 2021 | 28.18 | 28.43 | 28.18 | 28.43 | 5,154 | +0.25(+0.91%) |
Apr 14, 2021 | 28.34 | 28.34 | 28.18 | 28.18 | 806 | -0.34(-1.21%) |
Apr 13, 2021 | 28.52 | 28.52 | 28.52 | 140 | +0.00(+0.00%) | |
Apr 12, 2021 | 28.52 | 28.52 | 28.52 | 28.52 | 605 | +0.57(+2.04%) |
Apr 09, 2021 | 27.74 | 27.95 | 27.70 | 27.95 | 4,800 | -0.13(-0.46%) |
Apr 08, 2021 | 28.08 | 28.08 | 28.08 | 28.08 | 341 | +0.46(+1.68%) |
Apr 07, 2021 | 28.08 | 28.08 | 27.61 | 27.61 | 317 | -0.19(-0.67%) |
Apr 06, 2021 | 27.80 | 27.80 | 27.80 | 107 | +0.00(+0.00%) | |
Apr 05, 2021 | 27.40 | 27.80 | 27.40 | 27.80 | 2,721 | +0.51(+1.87%) |
Apr 01, 2021 | 27.28 | 27.29 | 27.28 | 27.29 | 200 | +1.34(+5.16%) |
Mar 31, 2021 | 26.36 | 26.36 | 25.95 | 25.95 | 1,235 | -1.23(-4.54%) |
Mar 30, 2021 | 26.97 | 27.18 | 26.97 | 27.18 | 2,161 | +0.29(+1.10%) |
Mar 29, 2021 | 26.72 | 26.89 | 26.72 | 26.89 | 1,637 | -0.04(-0.15%) |
Mar 26, 2021 | 26.58 | 26.93 | 26.58 | 26.93 | 5,100 | +0.26(+0.97%) |
Mar 25, 2021 | 26.67 | 26.67 | 26.67 | 26.67 | 224 | +0.23(+0.87%) |
Mar 24, 2021 | 26.78 | 26.78 | 26.44 | 26.44 | 2,637 | -0.49(-1.82%) |
Mar 23, 2021 | 26.50 | 26.93 | 26.50 | 26.93 | 500 | +0.25(+0.93%) |
Mar 22, 2021 | 26.54 | 27.35 | 26.54 | 26.68 | 1,870 | -0.29(-1.07%) |
Mar 19, 2021 | 26.96 | 27.20 | 26.96 | 26.97 | 600 | +0.09(+0.33%) |
Mar 18, 2021 | 27.21 | 27.21 | 26.88 | 26.88 | 1,223 | -0.11(-0.39%) |
Mar 17, 2021 | 26.98 | 26.98 | 26.98 | 28 | +0.00(+0.00%) | |
Mar 16, 2021 | 26.82 | 26.98 | 26.81 | 26.98 | 9,452 | +0.20(+0.73%) |
Mar 15, 2021 | 26.79 | 26.79 | 26.79 | 25 | +0.00(+0.00%) | |
Mar 12, 2021 | 27.27 | 27.34 | 26.79 | 26.79 | 2,300 | -0.42(-1.54%) |
Mar 11, 2021 | 27.29 | 27.29 | 27.20 | 27.21 | 4,049 | -0.02(-0.06%) |
Mar 10, 2021 | 26.84 | 27.28 | 26.84 | 27.23 | 9,919 | +0.20(+0.74%) |
Mar 09, 2021 | 27.00 | 27.03 | 26.71 | 27.03 | 2,822 | +0.70(+2.64%) |
Mar 08, 2021 | 26.33 | 27.00 | 26.33 | 26.33 | 3,888 | -0.14(-0.53%) |
Mar 05, 2021 | 26.18 | 26.47 | 26.18 | 26.47 | 2,700 | +0.27(+1.03%) |
Mar 04, 2021 | 26.32 | 26.32 | 26.05 | 26.20 | 8,835 | -0.30(-1.13%) |
Mar 03, 2021 | 26.50 | 26.50 | 26.50 | 26.50 | 1,527 | +0.82(+3.19%) |
Mar 02, 2021 | 25.76 | 25.80 | 25.50 | 25.68 | 2,328 | +0.74(+2.98%) |
Mar 01, 2021 | 24.94 | 24.94 | 24.94 | 187 | +0.00(+0.00%) | |
Feb 26, 2021 | 24.94 | 24.94 | 24.94 | 24.94 | 100 | -0.46(-1.82%) |
Feb 25, 2021 | 24.85 | 26.00 | 24.85 | 25.40 | 18,141 | +0.55(+2.21%) |
Feb 24, 2021 | 24.50 | 24.85 | 24.50 | 24.85 | 2,563 | +0.35(+1.43%) |
Feb 23, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 186 | +0.38(+1.58%) |
Feb 22, 2021 | 24.00 | 24.20 | 24.00 | 24.12 | 2,764 | +0.01(+0.04%) |
Feb 19, 2021 | 24.11 | 24.19 | 24.11 | 24.11 | 400 | +0.61(+2.57%) |
Feb 18, 2021 | 23.49 | 23.50 | 23.49 | 23.50 | 79,521 | -0.27(-1.13%) |
Feb 17, 2021 | 23.59 | 23.77 | 23.59 | 23.77 | 10,835 | +0.57(+2.48%) |
Feb 16, 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 412 | -0.05(-0.24%) |
Feb 12, 2021 | 23.25 | 23.25 | 23.25 | 94 | +0.00(+0.00%) | |
Feb 11, 2021 | 23.30 | 23.36 | 23.25 | 23.25 | 35,150 | +0.00(+0.02%) |
Feb 10, 2021 | 23.25 | 23.25 | 23.25 | 122 | +0.00(+0.00%) | |
Feb 09, 2021 | 23.25 | 23.25 | 23.25 | 23.25 | 1,423 | +0.25(+1.09%) |
Feb 08, 2021 | 23.00 | 23.00 | 23.00 | 35 | +0.00(+0.00%) | |
Feb 05, 2021 | 23.07 | 23.07 | 23.00 | 23.00 | 4,900 | +0.35(+1.55%) |
Feb 04, 2021 | 22.65 | 22.65 | 22.65 | 140 | +0.00(+0.00%) | |
Feb 03, 2021 | 23.30 | 23.30 | 22.40 | 22.65 | 3,623 | -0.09(-0.40%) |