Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.99 | 27.99 | 27.43 | 27.70 | 11,000 | +0.20(+0.73%) |
Apr 29, 2021 | 27.50 | 27.93 | 27.36 | 27.50 | 5,814 | -0.06(-0.22%) |
Apr 28, 2021 | 28.27 | 28.27 | 27.56 | 27.56 | 4,455 | -0.21(-0.76%) |
Apr 27, 2021 | 28.28 | 28.28 | 27.70 | 27.77 | 2,277 | -0.29(-1.03%) |
Apr 26, 2021 | 27.84 | 28.29 | 27.48 | 28.06 | 4,991 | +0.23(+0.83%) |
Apr 23, 2021 | 27.65 | 28.07 | 27.50 | 27.83 | 5,900 | +0.22(+0.80%) |
Apr 22, 2021 | 27.86 | 28.40 | 27.61 | 27.61 | 3,242 | -0.41(-1.48%) |
Apr 21, 2021 | 27.49 | 28.02 | 27.28 | 28.02 | 3,431 | +0.51(+1.87%) |
Apr 20, 2021 | 26.63 | 27.66 | 26.63 | 27.51 | 20,427 | -0.49(-1.75%) |
Apr 19, 2021 | 28.15 | 28.25 | 27.98 | 28.00 | 6,774 | -0.25(-0.88%) |
Apr 16, 2021 | 28.30 | 28.41 | 28.20 | 28.25 | 10,200 | -0.10(-0.35%) |
Apr 15, 2021 | 28.32 | 28.35 | 28.00 | 28.35 | 7,391 | +0.36(+1.29%) |
Apr 14, 2021 | 27.10 | 28.16 | 27.10 | 27.99 | 4,180 | -0.16(-0.57%) |
Apr 13, 2021 | 28.40 | 28.40 | 27.60 | 28.15 | 8,087 | -0.35(-1.23%) |
Apr 12, 2021 | 28.95 | 28.95 | 27.80 | 28.50 | 7,229 | +0.25(+0.88%) |
Apr 09, 2021 | 27.60 | 28.25 | 27.60 | 28.25 | 3,100 | -0.05(-0.18%) |
Apr 08, 2021 | 28.90 | 28.90 | 28.21 | 28.30 | 5,633 | +0.00(+0.00%) |
Apr 07, 2021 | 28.33 | 28.65 | 28.20 | 28.30 | 2,791 | +0.04(+0.14%) |
Apr 06, 2021 | 28.09 | 28.45 | 28.01 | 28.26 | 4,319 | -0.09(-0.32%) |
Apr 05, 2021 | 28.45 | 28.60 | 28.31 | 28.35 | 6,257 | +0.40(+1.43%) |
Apr 01, 2021 | 28.62 | 28.62 | 27.75 | 27.95 | 17,400 | -0.81(-2.82%) |
Mar 31, 2021 | 28.68 | 28.76 | 28.39 | 28.76 | 4,127 | -0.29(-1.00%) |
Mar 30, 2021 | 28.89 | 29.38 | 28.89 | 29.05 | 10,410 | -0.79(-2.63%) |
Mar 29, 2021 | 30.50 | 30.50 | 29.26 | 29.84 | 5,288 | +0.05(+0.18%) |
Mar 26, 2021 | 29.80 | 30.10 | 29.78 | 29.78 | 6,300 | +0.40(+1.36%) |
Mar 25, 2021 | 29.27 | 29.38 | 29.27 | 29.38 | 4,174 | +0.02(+0.05%) |
Mar 24, 2021 | 29.01 | 29.36 | 29.01 | 29.36 | 1,124 | -0.05(-0.15%) |
Mar 23, 2021 | 30.63 | 30.63 | 28.85 | 29.41 | 3,172 | -1.05(-3.45%) |
Mar 22, 2021 | 29.29 | 30.65 | 29.29 | 30.46 | 6,282 | +1.21(+4.14%) |
Mar 19, 2021 | 29.40 | 29.40 | 29.00 | 29.25 | 10,300 | -0.13(-0.44%) |
Mar 18, 2021 | 29.50 | 29.57 | 29.21 | 29.38 | 2,555 | +0.20(+0.69%) |
Mar 17, 2021 | 29.18 | 29.18 | 29.18 | 29.18 | 1,922 | +0.01(+0.03%) |
Mar 16, 2021 | 30.15 | 30.15 | 28.85 | 29.17 | 4,892 | -0.43(-1.45%) |
Mar 15, 2021 | 29.67 | 30.04 | 29.00 | 29.60 | 10,220 | -0.23(-0.77%) |
Mar 12, 2021 | 30.03 | 30.03 | 29.70 | 29.83 | 1,600 | +0.61(+2.09%) |
Mar 11, 2021 | 29.27 | 29.46 | 29.02 | 29.22 | 12,744 | -0.02(-0.07%) |
Mar 10, 2021 | 29.43 | 29.94 | 29.10 | 29.24 | 2,732 | +0.14(+0.48%) |
Mar 09, 2021 | 28.78 | 29.16 | 28.58 | 29.10 | 4,323 | +0.52(+1.82%) |
Mar 08, 2021 | 28.36 | 28.69 | 28.28 | 28.58 | 6,003 | +0.19(+0.67%) |
Mar 05, 2021 | 28.24 | 28.80 | 28.12 | 28.39 | 12,600 | +0.06(+0.21%) |
Mar 04, 2021 | 28.88 | 28.88 | 28.11 | 28.33 | 4,185 | -0.55(-1.90%) |
Mar 03, 2021 | 28.99 | 28.99 | 28.45 | 28.88 | 7,571 | +0.77(+2.72%) |
Mar 02, 2021 | 28.45 | 28.45 | 28.05 | 28.11 | 3,253 | -0.15(-0.51%) |
Mar 01, 2021 | 28.45 | 28.99 | 28.20 | 28.26 | 9,346 | -0.43(-1.49%) |
Feb 26, 2021 | 28.45 | 28.72 | 28.18 | 28.69 | 2,500 | +0.24(+0.85%) |
Feb 25, 2021 | 28.80 | 29.58 | 28.45 | 28.45 | 4,894 | -0.64(-2.20%) |
Feb 24, 2021 | 28.50 | 29.10 | 28.50 | 29.08 | 313,107 | +0.58(+2.05%) |
Feb 23, 2021 | 28.10 | 28.50 | 27.89 | 28.50 | 9,829 | +0.10(+0.35%) |
Feb 22, 2021 | 28.40 | 28.50 | 28.00 | 28.40 | 8,517 | +0.15(+0.53%) |
Feb 19, 2021 | 27.81 | 28.49 | 27.81 | 28.25 | 8,300 | +0.23(+0.82%) |
Feb 18, 2021 | 28.81 | 28.81 | 27.36 | 28.02 | 2,096 | -0.30(-1.04%) |
Feb 17, 2021 | 28.50 | 28.90 | 28.05 | 28.32 | 4,642 | +0.42(+1.49%) |
Feb 16, 2021 | 27.97 | 28.53 | 27.76 | 27.90 | 6,796 | +0.30(+1.09%) |
Feb 12, 2021 | 26.34 | 27.60 | 26.34 | 27.60 | 7,200 | +0.05(+0.18%) |
Feb 11, 2021 | 26.37 | 27.59 | 26.37 | 27.55 | 8,310 | +0.26(+0.96%) |
Feb 10, 2021 | 27.45 | 27.45 | 27.17 | 27.29 | 5,541 | +0.09(+0.32%) |
Feb 09, 2021 | 27.50 | 27.50 | 26.78 | 27.20 | 6,729 | +0.05(+0.18%) |
Feb 08, 2021 | 26.17 | 27.35 | 26.17 | 27.15 | 11,344 | +0.86(+3.29%) |
Feb 05, 2021 | 26.20 | 26.62 | 26.20 | 26.29 | 3,900 | +0.34(+1.32%) |
Feb 04, 2021 | 25.62 | 25.96 | 25.62 | 25.94 | 4,141 | +0.39(+1.54%) |
Feb 03, 2021 | 25.26 | 25.85 | 25.20 | 25.55 | 8,513 | -0.30(-1.16%) |
Feb 02, 2021 | 25.50 | 25.85 | 25.50 | 25.85 | 3,175 | +0.50(+1.97%) |