Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.68 | 26.74 | 26.52 | 26.60 | 490,200 | -0.07(-0.26%) |
Apr 29, 2021 | 26.88 | 26.88 | 26.64 | 26.67 | 95,880 | -0.20(-0.74%) |
Apr 28, 2021 | 26.88 | 26.91 | 26.82 | 26.87 | 54,848 | -0.05(-0.19%) |
Apr 27, 2021 | 27.00 | 27.00 | 26.88 | 26.92 | 128,698 | -0.12(-0.44%) |
Apr 26, 2021 | 27.00 | 27.05 | 26.96 | 27.04 | 36,183 | +0.05(+0.19%) |
Apr 23, 2021 | 26.94 | 26.99 | 26.91 | 26.99 | 34,300 | +0.08(+0.30%) |
Apr 22, 2021 | 26.93 | 27.00 | 26.87 | 26.91 | 44,000 | -0.05(-0.19%) |
Apr 21, 2021 | 26.97 | 27.02 | 26.92 | 26.96 | 59,458 | +0.00(+0.00%) |
Apr 20, 2021 | 26.96 | 27.02 | 26.91 | 26.96 | 32,538 | -0.07(-0.26%) |
Apr 19, 2021 | 27.08 | 27.11 | 27.00 | 27.03 | 29,822 | -0.03(-0.11%) |
Apr 16, 2021 | 27.20 | 27.27 | 27.06 | 27.06 | 64,800 | -0.21(-0.77%) |
Apr 15, 2021 | 27.24 | 27.27 | 27.10 | 27.27 | 56,893 | +0.09(+0.33%) |
Apr 14, 2021 | 27.18 | 27.23 | 27.14 | 27.18 | 39,003 | +0.00(+0.00%) |
Apr 13, 2021 | 27.18 | 27.19 | 27.06 | 27.18 | 30,996 | +0.02(+0.07%) |
Apr 12, 2021 | 27.24 | 27.24 | 27.14 | 27.16 | 33,340 | -0.06(-0.22%) |
Apr 09, 2021 | 27.18 | 27.26 | 27.12 | 27.22 | 42,700 | +0.04(+0.15%) |
Apr 08, 2021 | 27.19 | 27.19 | 27.10 | 27.18 | 22,958 | +0.03(+0.11%) |
Apr 07, 2021 | 27.15 | 27.26 | 27.10 | 27.15 | 23,878 | -0.06(-0.22%) |
Apr 06, 2021 | 27.19 | 27.26 | 27.14 | 27.21 | 32,340 | +0.09(+0.33%) |
Apr 05, 2021 | 26.97 | 27.25 | 26.96 | 27.12 | 37,359 | +0.02(+0.07%) |
Apr 01, 2021 | 26.93 | 27.10 | 26.93 | 27.10 | 64,100 | +0.26(+0.97%) |
Mar 31, 2021 | 26.96 | 27.06 | 26.84 | 26.84 | 99,373 | -0.59(-2.15%) |
Mar 30, 2021 | 27.41 | 27.44 | 27.37 | 27.43 | 45,209 | +0.02(+0.07%) |
Mar 29, 2021 | 27.49 | 27.49 | 27.33 | 27.41 | 38,054 | -0.08(-0.29%) |
Mar 26, 2021 | 27.43 | 27.49 | 27.40 | 27.49 | 30,200 | +0.06(+0.22%) |
Mar 25, 2021 | 27.40 | 27.49 | 27.39 | 27.43 | 22,374 | -0.01(-0.04%) |
Mar 24, 2021 | 27.43 | 27.58 | 27.42 | 27.44 | 53,711 | +0.04(+0.15%) |
Mar 23, 2021 | 27.41 | 27.46 | 27.33 | 27.40 | 56,499 | -0.01(-0.04%) |
Mar 22, 2021 | 27.40 | 27.42 | 27.35 | 27.41 | 46,577 | +0.02(+0.07%) |
Mar 19, 2021 | 27.35 | 27.41 | 27.31 | 27.39 | 43,300 | +0.05(+0.18%) |
Mar 18, 2021 | 27.35 | 27.39 | 27.25 | 27.34 | 41,808 | -0.07(-0.26%) |
Mar 17, 2021 | 27.35 | 27.41 | 27.25 | 27.41 | 37,111 | +0.00(+0.00%) |
Mar 16, 2021 | 27.40 | 27.42 | 27.31 | 27.41 | 50,614 | +0.03(+0.11%) |
Mar 15, 2021 | 27.30 | 27.38 | 27.29 | 27.38 | 28,683 | +0.08(+0.29%) |
Mar 12, 2021 | 27.24 | 27.31 | 27.14 | 27.30 | 27,600 | -0.02(-0.07%) |
Mar 11, 2021 | 27.23 | 27.36 | 27.23 | 27.32 | 40,256 | +0.05(+0.18%) |
Mar 10, 2021 | 27.26 | 27.27 | 27.20 | 27.27 | 31,314 | +0.03(+0.11%) |
Mar 09, 2021 | 27.23 | 27.24 | 27.20 | 27.24 | 18,391 | +0.03(+0.11%) |
Mar 08, 2021 | 27.13 | 27.21 | 27.11 | 27.21 | 26,185 | +0.05(+0.18%) |
Mar 05, 2021 | 27.02 | 27.16 | 26.98 | 27.16 | 36,700 | +0.15(+0.56%) |
Mar 04, 2021 | 26.90 | 27.08 | 26.87 | 27.01 | 53,396 | +0.06(+0.22%) |
Mar 03, 2021 | 26.95 | 26.99 | 26.88 | 26.95 | 61,902 | -0.02(-0.07%) |
Mar 02, 2021 | 26.88 | 26.99 | 26.87 | 26.97 | 126,662 | +0.09(+0.33%) |
Mar 01, 2021 | 26.94 | 27.00 | 26.81 | 26.88 | 65,740 | -0.15(-0.55%) |
Feb 26, 2021 | 26.79 | 27.03 | 26.64 | 27.03 | 58,000 | +0.24(+0.90%) |
Feb 25, 2021 | 26.85 | 26.95 | 26.59 | 26.79 | 65,093 | -0.11(-0.41%) |
Feb 24, 2021 | 26.99 | 27.02 | 26.86 | 26.90 | 40,246 | -0.05(-0.19%) |
Feb 23, 2021 | 27.04 | 27.04 | 26.91 | 26.95 | 19,612 | +0.00(+0.00%) |
Feb 22, 2021 | 27.14 | 27.14 | 26.92 | 26.95 | 32,518 | -0.21(-0.77%) |
Feb 19, 2021 | 27.10 | 27.21 | 27.10 | 27.16 | 25,500 | +0.08(+0.30%) |
Feb 18, 2021 | 27.07 | 27.08 | 26.90 | 27.08 | 72,026 | +0.06(+0.22%) |
Feb 17, 2021 | 27.08 | 27.20 | 26.97 | 27.02 | 31,947 | -0.07(-0.26%) |
Feb 16, 2021 | 27.14 | 27.26 | 27.03 | 27.09 | 63,134 | -0.03(-0.11%) |
Feb 12, 2021 | 27.18 | 27.18 | 27.05 | 27.12 | 36,500 | -0.06(-0.22%) |
Feb 11, 2021 | 27.25 | 27.27 | 27.14 | 27.18 | 47,668 | -0.07(-0.26%) |
Feb 10, 2021 | 27.28 | 27.29 | 27.17 | 27.25 | 40,131 | -0.01(-0.04%) |
Feb 09, 2021 | 27.21 | 27.27 | 27.15 | 27.26 | 40,304 | +0.04(+0.15%) |
Feb 08, 2021 | 27.32 | 27.40 | 27.12 | 27.22 | 50,213 | -0.11(-0.40%) |
Feb 05, 2021 | 27.39 | 27.42 | 27.32 | 27.33 | 26,400 | -0.06(-0.22%) |
Feb 04, 2021 | 27.48 | 27.48 | 27.31 | 27.39 | 39,308 | -0.09(-0.33%) |
Feb 03, 2021 | 27.39 | 27.49 | 27.35 | 27.48 | 38,867 | +0.03(+0.11%) |
Feb 02, 2021 | 27.42 | 27.45 | 27.35 | 27.45 | 38,098 | +0.05(+0.18%) |