Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.47 | 29.47 | 29.41 | 29.41 | 4,004 | -0.21(-0.72%) |
Apr 29, 2021 | 29.83 | 29.83 | 29.51 | 29.62 | 4,500 | +0.09(+0.29%) |
Apr 28, 2021 | 29.84 | 29.84 | 29.53 | 29.54 | 5,479 | -0.02(-0.08%) |
Apr 27, 2021 | 29.54 | 29.56 | 29.54 | 29.56 | 2,527 | -0.03(-0.10%) |
Apr 26, 2021 | 29.64 | 29.65 | 29.57 | 29.59 | 2,605 | +0.04(+0.14%) |
Apr 23, 2021 | 29.51 | 29.63 | 29.30 | 29.55 | 4,436 | +0.33(+1.14%) |
Apr 22, 2021 | 29.43 | 29.54 | 29.19 | 29.22 | 13,570 | -0.21(-0.72%) |
Apr 21, 2021 | 29.40 | 29.43 | 29.30 | 29.43 | 4,564 | +0.26(+0.88%) |
Apr 20, 2021 | 29.35 | 29.35 | 29.14 | 29.17 | 15,203 | -0.15(-0.51%) |
Apr 19, 2021 | 29.60 | 29.60 | 29.32 | 29.32 | 3,519 | -0.22(-0.73%) |
Apr 16, 2021 | 29.66 | 29.66 | 29.49 | 29.54 | 4,545 | +0.10(+0.34%) |
Apr 15, 2021 | 29.37 | 29.44 | 29.30 | 29.44 | 2,223 | +0.31(+1.08%) |
Apr 14, 2021 | 29.26 | 29.28 | 29.13 | 29.13 | 4,699 | -0.18(-0.61%) |
Apr 13, 2021 | 29.13 | 29.30 | 29.13 | 29.30 | 5,212 | +0.17(+0.59%) |
Apr 12, 2021 | 29.35 | 29.35 | 28.98 | 29.13 | 6,429 | +0.04(+0.15%) |
Apr 09, 2021 | 28.87 | 29.10 | 28.87 | 29.09 | 2,489 | +0.21(+0.74%) |
Apr 08, 2021 | 28.93 | 28.93 | 28.85 | 28.88 | 5,446 | +0.15(+0.54%) |
Apr 07, 2021 | 28.76 | 28.80 | 28.72 | 28.72 | 2,210 | +0.02(+0.07%) |
Apr 06, 2021 | 28.74 | 28.83 | 28.70 | 28.70 | 16,168 | -0.06(-0.21%) |
Apr 05, 2021 | 28.65 | 28.78 | 28.65 | 28.76 | 6,226 | +0.39(+1.36%) |
Apr 01, 2021 | 28.27 | 28.38 | 28.27 | 28.38 | 4,328 | +0.23(+0.81%) |
Mar 31, 2021 | 28.15 | 28.21 | 28.15 | 28.15 | 1,305 | +0.26(+0.94%) |
Mar 30, 2021 | 27.91 | 27.96 | 27.86 | 27.89 | 4,770 | -0.11(-0.39%) |
Mar 29, 2021 | 28.03 | 28.03 | 27.84 | 28.00 | 2,926 | -0.03(-0.10%) |
Mar 26, 2021 | 27.65 | 28.03 | 27.63 | 28.03 | 5,194 | +0.46(+1.66%) |
Mar 25, 2021 | 27.25 | 27.58 | 27.25 | 27.57 | 2,423 | +0.15(+0.55%) |
Mar 24, 2021 | 27.68 | 27.78 | 27.42 | 27.42 | 2,281 | -0.17(-0.63%) |
Mar 23, 2021 | 27.72 | 27.83 | 27.53 | 27.59 | 5,695 | -0.22(-0.80%) |
Mar 22, 2021 | 27.93 | 27.93 | 27.67 | 27.82 | 6,371 | +0.23(+0.83%) |
Mar 19, 2021 | 27.51 | 27.69 | 27.47 | 27.59 | 2,820 | -0.04(-0.13%) |
Mar 18, 2021 | 27.88 | 27.88 | 27.62 | 27.62 | 1,306 | -0.35(-1.25%) |
Mar 17, 2021 | 27.79 | 27.97 | 27.79 | 27.97 | 1,193 | +0.01(+0.03%) |
Mar 16, 2021 | 28.35 | 28.35 | 27.96 | 27.96 | 5,243 | -0.04(-0.15%) |
Mar 15, 2021 | 27.93 | 28.01 | 27.78 | 28.00 | 2,457 | +0.24(+0.88%) |
Mar 12, 2021 | 27.71 | 27.76 | 27.63 | 27.76 | 2,712 | +0.03(+0.11%) |
Mar 11, 2021 | 27.65 | 27.84 | 27.64 | 27.73 | 2,936 | +0.36(+1.33%) |
Mar 10, 2021 | 27.50 | 27.52 | 27.37 | 27.37 | 4,983 | +0.12(+0.45%) |
Mar 09, 2021 | 26.84 | 27.38 | 26.84 | 27.25 | 4,611 | +0.41(+1.52%) |
Mar 08, 2021 | 27.76 | 27.76 | 26.83 | 26.84 | 7,512 | -0.12(-0.46%) |
Mar 05, 2021 | 26.98 | 26.99 | 26.27 | 26.96 | 5,315 | +0.55(+2.08%) |
Mar 04, 2021 | 26.94 | 26.94 | 26.18 | 26.41 | 4,764 | -0.54(-2.00%) |
Mar 03, 2021 | 27.16 | 27.16 | 26.95 | 26.95 | 2,910 | -0.30(-1.09%) |
Mar 02, 2021 | 27.44 | 27.44 | 27.25 | 27.25 | 4,267 | -0.26(-0.94%) |
Mar 01, 2021 | 27.24 | 27.53 | 27.24 | 27.51 | 4,157 | +0.64(+2.37%) |
Feb 26, 2021 | 26.92 | 27.08 | 26.87 | 26.87 | 6,509 | -0.29(-1.05%) |
Feb 25, 2021 | 27.58 | 27.58 | 26.99 | 27.16 | 2,974 | -0.64(-2.29%) |
Feb 24, 2021 | 27.56 | 27.80 | 27.27 | 27.79 | 3,289 | +0.33(+1.21%) |
Feb 23, 2021 | 27.36 | 27.52 | 27.10 | 27.46 | 7,930 | +0.09(+0.34%) |
Feb 22, 2021 | 27.79 | 27.79 | 27.37 | 27.37 | 7,811 | -0.29(-1.06%) |
Feb 19, 2021 | 28.10 | 28.10 | 27.66 | 27.66 | 9,112 | -0.08(-0.29%) |
Feb 18, 2021 | 27.79 | 27.80 | 27.56 | 27.74 | 3,133 | -0.17(-0.61%) |
Feb 17, 2021 | 27.82 | 27.92 | 27.69 | 27.91 | 4,015 | -0.02(-0.07%) |
Feb 16, 2021 | 28.46 | 28.46 | 27.90 | 27.93 | 5,061 | -0.02(-0.07%) |
Feb 12, 2021 | 27.99 | 29.03 | 27.72 | 27.95 | 13,994 | +0.13(+0.46%) |
Feb 11, 2021 | 27.97 | 27.97 | 27.68 | 27.82 | 6,354 | +0.17(+0.61%) |
Feb 10, 2021 | 27.92 | 27.92 | 27.65 | 27.65 | 4,752 | -0.19(-0.68%) |
Feb 09, 2021 | 27.84 | 27.85 | 27.80 | 27.84 | 2,153 | +0.03(+0.11%) |
Feb 08, 2021 | 27.82 | 27.83 | 27.70 | 27.81 | 5,669 | +0.22(+0.78%) |
Feb 05, 2021 | 27.75 | 27.75 | 27.51 | 27.59 | 6,075 | +0.10(+0.37%) |
Feb 04, 2021 | 28.77 | 28.77 | 27.34 | 27.49 | 3,070 | +0.15(+0.53%) |
Feb 03, 2021 | 27.41 | 27.44 | 27.26 | 27.35 | 4,015 | +0.23(+0.83%) |
Feb 02, 2021 | 27.24 | 27.24 | 27.04 | 27.12 | 2,749 | +0.30(+1.11%) |