Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.19 | 29.19 | 29.10 | 29.16 | 45,500 | +0.04(+0.12%) |
Apr 29, 2021 | 29.15 | 29.20 | 29.10 | 29.12 | 48,317 | -0.03(-0.12%) |
Apr 28, 2021 | 29.15 | 29.18 | 29.10 | 29.16 | 9,513 | +0.04(+0.14%) |
Apr 27, 2021 | 29.12 | 29.15 | 29.10 | 29.11 | 30,243 | -0.01(-0.03%) |
Apr 26, 2021 | 29.12 | 29.14 | 29.12 | 29.12 | 8,462 | -0.00(-0.02%) |
Apr 23, 2021 | 29.03 | 29.13 | 29.03 | 29.13 | 9,300 | +0.05(+0.17%) |
Apr 22, 2021 | 29.10 | 29.12 | 29.04 | 29.08 | 48,013 | -0.07(-0.24%) |
Apr 21, 2021 | 29.08 | 29.15 | 29.06 | 29.15 | 13,574 | +0.07(+0.23%) |
Apr 20, 2021 | 29.06 | 29.08 | 29.04 | 29.08 | 745 | -0.02(-0.07%) |
Apr 19, 2021 | 29.10 | 29.11 | 29.07 | 29.11 | 1,500 | -0.04(-0.14%) |
Apr 16, 2021 | 29.10 | 29.15 | 29.10 | 29.15 | 14,400 | +0.01(+0.04%) |
Apr 15, 2021 | 29.12 | 29.14 | 29.09 | 29.14 | 16,729 | +0.05(+0.16%) |
Apr 14, 2021 | 29.10 | 29.10 | 29.08 | 29.09 | 7,367 | -0.00(-0.01%) |
Apr 13, 2021 | 29.05 | 29.15 | 29.05 | 29.09 | 20,293 | -0.02(-0.05%) |
Apr 12, 2021 | 29.10 | 29.11 | 29.04 | 29.11 | 33,505 | +0.02(+0.05%) |
Apr 09, 2021 | 29.04 | 29.10 | 29.04 | 29.09 | 28,600 | +0.01(+0.03%) |
Apr 08, 2021 | 29.05 | 29.12 | 29.03 | 29.08 | 19,243 | +0.02(+0.07%) |
Apr 07, 2021 | 29.04 | 29.06 | 29.02 | 29.06 | 2,155 | +0.01(+0.03%) |
Apr 06, 2021 | 29.07 | 29.09 | 29.02 | 29.05 | 4,840 | -0.01(-0.03%) |
Apr 05, 2021 | 29.01 | 29.06 | 29.01 | 29.06 | 17,881 | +0.08(+0.27%) |
Apr 01, 2021 | 28.95 | 29.03 | 28.95 | 28.98 | 342,200 | +0.03(+0.12%) |
Mar 31, 2021 | 28.80 | 28.99 | 28.80 | 28.94 | 42,846 | +0.04(+0.13%) |
Mar 30, 2021 | 28.89 | 28.93 | 28.88 | 28.91 | 4,189 | +0.01(+0.03%) |
Mar 29, 2021 | 28.85 | 28.90 | 28.83 | 28.90 | 6,963 | +0.02(+0.07%) |
Mar 26, 2021 | 28.86 | 28.88 | 28.83 | 28.88 | 5,200 | +0.05(+0.19%) |
Mar 25, 2021 | 28.76 | 28.82 | 28.75 | 28.82 | 7,366 | +0.04(+0.16%) |
Mar 24, 2021 | 28.76 | 28.85 | 28.76 | 28.78 | 29,020 | +0.02(+0.07%) |
Mar 23, 2021 | 28.85 | 28.85 | 28.76 | 28.76 | 4,286 | -0.09(-0.31%) |
Mar 22, 2021 | 28.79 | 28.89 | 28.79 | 28.85 | 24,852 | +0.07(+0.25%) |
Mar 19, 2021 | 28.75 | 28.78 | 28.75 | 28.78 | 2,900 | +0.04(+0.13%) |
Mar 18, 2021 | 28.76 | 28.83 | 28.69 | 28.74 | 27,327 | -0.10(-0.35%) |
Mar 17, 2021 | 28.75 | 28.84 | 28.75 | 28.84 | 10,437 | +0.03(+0.10%) |
Mar 16, 2021 | 28.78 | 28.83 | 28.75 | 28.81 | 19,601 | +0.03(+0.10%) |
Mar 15, 2021 | 28.73 | 28.78 | 28.73 | 28.78 | 17,349 | +0.04(+0.12%) |
Mar 12, 2021 | 28.59 | 28.78 | 28.59 | 28.74 | 7,700 | +0.01(+0.05%) |
Mar 11, 2021 | 28.70 | 28.74 | 28.69 | 28.73 | 1,839 | +0.07(+0.23%) |
Mar 10, 2021 | 28.66 | 28.69 | 28.63 | 28.66 | 11,189 | +0.02(+0.05%) |
Mar 09, 2021 | 28.45 | 28.72 | 28.45 | 28.65 | 12,257 | +0.12(+0.42%) |
Mar 08, 2021 | 28.63 | 28.63 | 28.53 | 28.53 | 3,136 | -0.02(-0.07%) |
Mar 05, 2021 | 28.38 | 28.62 | 28.32 | 28.55 | 6,600 | +0.20(+0.69%) |
Mar 04, 2021 | 28.44 | 28.50 | 28.27 | 28.36 | 2,586 | -0.14(-0.48%) |
Mar 03, 2021 | 28.45 | 28.62 | 28.45 | 28.49 | 8,434 | -0.09(-0.31%) |
Mar 02, 2021 | 28.61 | 28.61 | 28.55 | 28.58 | 3,463 | -0.04(-0.14%) |
Mar 01, 2021 | 28.44 | 28.62 | 28.44 | 28.62 | 11,726 | +0.17(+0.60%) |
Feb 26, 2021 | 28.35 | 28.49 | 28.35 | 28.45 | 39,300 | +0.04(+0.15%) |
Feb 25, 2021 | 28.47 | 28.49 | 28.33 | 28.41 | 7,150 | -0.22(-0.77%) |
Feb 24, 2021 | 28.52 | 28.63 | 28.52 | 28.63 | 6,300 | +0.12(+0.42%) |
Feb 23, 2021 | 28.48 | 28.57 | 28.46 | 28.51 | 6,582 | -0.00(-0.01%) |
Feb 22, 2021 | 28.52 | 28.60 | 28.49 | 28.51 | 27,933 | -0.04(-0.14%) |
Feb 19, 2021 | 28.59 | 28.60 | 28.51 | 28.55 | 2,500 | -0.00(-0.00%) |
Feb 18, 2021 | 28.50 | 28.57 | 28.50 | 28.55 | 5,436 | -0.04(-0.12%) |
Feb 17, 2021 | 28.53 | 28.59 | 28.50 | 28.59 | 7,385 | +0.01(+0.04%) |
Feb 16, 2021 | 28.49 | 28.62 | 28.49 | 28.58 | 10,042 | +0.01(+0.03%) |
Feb 12, 2021 | 28.55 | 28.59 | 28.54 | 28.57 | 7,100 | +0.02(+0.07%) |
Feb 11, 2021 | 28.53 | 28.57 | 28.49 | 28.55 | 17,660 | +0.03(+0.09%) |
Feb 10, 2021 | 28.43 | 28.58 | 28.43 | 28.52 | 6,086 | -0.03(-0.09%) |
Feb 09, 2021 | 28.41 | 28.57 | 28.41 | 28.55 | 5,697 | -0.02(-0.09%) |
Feb 08, 2021 | 28.60 | 28.60 | 28.51 | 28.58 | 14,226 | +0.09(+0.30%) |
Feb 05, 2021 | 28.53 | 28.53 | 28.49 | 28.49 | 13,100 | -0.00(-0.01%) |
Feb 04, 2021 | 28.43 | 28.50 | 28.42 | 28.49 | 3,847 | +0.16(+0.58%) |
Feb 03, 2021 | 28.34 | 28.38 | 28.32 | 28.33 | 18,033 | -0.03(-0.10%) |
Feb 02, 2021 | 28.28 | 28.43 | 28.28 | 28.36 | 9,892 | +0.13(+0.46%) |