Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.57 | 27.57 | 27.42 | 27.49 | 20,001 | -0.24(-0.87%) |
Apr 29, 2021 | 27.80 | 27.83 | 27.60 | 27.73 | 7,080 | -0.06(-0.21%) |
Apr 28, 2021 | 27.75 | 27.84 | 27.75 | 27.79 | 10,564 | +0.08(+0.30%) |
Apr 27, 2021 | 27.69 | 27.72 | 27.63 | 27.70 | 8,789 | -0.01(-0.03%) |
Apr 26, 2021 | 27.69 | 27.72 | 27.60 | 27.71 | 12,681 | +0.03(+0.12%) |
Apr 23, 2021 | 27.56 | 27.71 | 27.56 | 27.68 | 12,456 | +0.21(+0.76%) |
Apr 22, 2021 | 27.56 | 27.63 | 27.47 | 27.47 | 19,364 | -0.08(-0.27%) |
Apr 21, 2021 | 27.30 | 27.54 | 27.28 | 27.54 | 10,181 | +0.23(+0.83%) |
Apr 20, 2021 | 27.49 | 27.49 | 27.25 | 27.32 | 33,184 | -0.37(-1.33%) |
Apr 19, 2021 | 27.78 | 27.78 | 27.61 | 27.69 | 18,472 | -0.15(-0.54%) |
Apr 16, 2021 | 27.75 | 27.84 | 27.75 | 27.84 | 9,102 | +0.14(+0.49%) |
Apr 15, 2021 | 27.67 | 27.74 | 27.64 | 27.70 | 62,604 | +0.19(+0.69%) |
Apr 14, 2021 | 27.57 | 27.59 | 27.47 | 27.51 | 20,291 | +0.01(+0.03%) |
Apr 13, 2021 | 27.42 | 27.51 | 27.42 | 27.50 | 20,872 | +0.07(+0.24%) |
Apr 12, 2021 | 27.41 | 27.44 | 27.36 | 27.44 | 12,713 | -0.14(-0.51%) |
Apr 09, 2021 | 27.45 | 27.58 | 27.41 | 27.58 | 26,828 | +0.11(+0.39%) |
Apr 08, 2021 | 27.44 | 27.51 | 27.42 | 27.47 | 14,026 | +0.19(+0.68%) |
Apr 07, 2021 | 27.27 | 27.32 | 27.27 | 27.29 | 9,003 | -0.08(-0.29%) |
Apr 06, 2021 | 27.31 | 27.43 | 27.31 | 27.36 | 7,791 | -0.19(-0.67%) |
Apr 05, 2021 | 27.74 | 27.74 | 27.47 | 27.55 | 278,397 | +0.04(+0.14%) |
Apr 01, 2021 | 27.44 | 27.54 | 27.42 | 27.51 | 15,330 | +0.23(+0.86%) |
Mar 31, 2021 | 27.26 | 27.34 | 27.24 | 27.28 | 19,899 | +0.03(+0.09%) |
Mar 30, 2021 | 27.21 | 27.32 | 27.21 | 27.25 | 6,698 | +0.03(+0.12%) |
Mar 29, 2021 | 27.16 | 27.22 | 27.11 | 27.22 | 11,157 | -0.05(-0.17%) |
Mar 26, 2021 | 27.09 | 27.27 | 27.03 | 27.27 | 7,186 | +0.40(+1.48%) |
Mar 25, 2021 | 26.69 | 26.88 | 26.68 | 26.87 | 6,599 | +0.19(+0.70%) |
Mar 24, 2021 | 26.93 | 26.93 | 26.67 | 26.68 | 23,840 | -0.25(-0.93%) |
Mar 23, 2021 | 27.09 | 27.14 | 26.92 | 26.93 | 5,605 | -0.28(-1.05%) |
Mar 22, 2021 | 27.21 | 27.25 | 27.14 | 27.22 | 13,823 | +0.00(+0.00%) |
Mar 19, 2021 | 27.09 | 27.25 | 27.09 | 27.22 | 18,923 | +0.10(+0.37%) |
Mar 18, 2021 | 27.28 | 27.34 | 27.10 | 27.12 | 31,238 | -0.20(-0.73%) |
Mar 17, 2021 | 27.14 | 27.37 | 27.13 | 27.32 | 21,729 | +0.03(+0.10%) |
Mar 16, 2021 | 27.34 | 27.34 | 27.24 | 27.29 | 9,319 | +0.05(+0.18%) |
Mar 15, 2021 | 27.17 | 27.24 | 27.12 | 27.24 | 3,262 | +0.09(+0.32%) |
Mar 12, 2021 | 27.08 | 27.16 | 27.03 | 27.16 | 6,946 | -0.02(-0.07%) |
Mar 11, 2021 | 27.14 | 27.21 | 27.09 | 27.18 | 15,562 | +0.25(+0.91%) |
Mar 10, 2021 | 27.04 | 27.04 | 26.87 | 26.93 | 29,511 | +0.03(+0.10%) |
Mar 09, 2021 | 26.78 | 26.97 | 26.78 | 26.90 | 20,593 | +0.29(+1.10%) |
Mar 08, 2021 | 26.64 | 26.75 | 26.58 | 26.61 | 19,485 | -0.14(-0.52%) |
Mar 05, 2021 | 26.72 | 26.75 | 26.44 | 26.75 | 11,258 | +0.30(+1.14%) |
Mar 04, 2021 | 26.78 | 26.78 | 26.38 | 26.45 | 27,392 | -0.25(-0.94%) |
Mar 03, 2021 | 26.87 | 26.87 | 26.68 | 26.70 | 19,871 | -0.08(-0.28%) |
Mar 02, 2021 | 26.84 | 26.88 | 26.75 | 26.78 | 18,899 | -0.13(-0.48%) |
Mar 01, 2021 | 26.73 | 26.95 | 26.73 | 26.90 | 12,626 | +0.50(+1.88%) |
Feb 26, 2021 | 26.55 | 26.55 | 26.23 | 26.41 | 19,282 | -0.20(-0.75%) |
Feb 25, 2021 | 27.04 | 27.04 | 26.61 | 26.61 | 17,773 | -0.40(-1.48%) |
Feb 24, 2021 | 26.76 | 27.02 | 26.75 | 27.01 | 17,472 | +0.04(+0.15%) |
Feb 23, 2021 | 26.86 | 27.04 | 26.78 | 26.97 | 16,470 | +0.07(+0.25%) |
Feb 22, 2021 | 27.00 | 27.06 | 26.90 | 26.90 | 8,922 | -0.35(-1.28%) |
Feb 19, 2021 | 27.25 | 27.30 | 27.19 | 27.25 | 13,773 | +0.10(+0.37%) |
Feb 18, 2021 | 27.09 | 27.16 | 26.97 | 27.15 | 10,149 | -0.29(-1.07%) |
Feb 17, 2021 | 27.39 | 27.45 | 27.32 | 27.44 | 27,296 | +0.01(+0.03%) |
Feb 16, 2021 | 27.45 | 27.52 | 27.42 | 27.44 | 16,485 | +0.18(+0.67%) |
Feb 12, 2021 | 27.10 | 27.26 | 27.10 | 27.25 | 7,785 | +0.10(+0.37%) |
Feb 11, 2021 | 27.16 | 27.21 | 27.04 | 27.15 | 29,916 | +0.22(+0.81%) |
Feb 10, 2021 | 27.04 | 27.07 | 26.90 | 26.93 | 24,731 | -0.07(-0.25%) |
Feb 09, 2021 | 26.88 | 27.02 | 26.88 | 27.00 | 23,158 | +0.09(+0.34%) |
Feb 08, 2021 | 26.90 | 26.93 | 26.79 | 26.91 | 13,928 | +0.20(+0.75%) |
Feb 05, 2021 | 26.68 | 26.77 | 26.65 | 26.71 | 11,138 | +0.07(+0.27%) |
Feb 04, 2021 | 26.56 | 26.65 | 26.50 | 26.64 | 25,419 | +0.07(+0.28%) |
Feb 03, 2021 | 26.51 | 26.59 | 26.51 | 26.56 | 4,727 | +0.09(+0.32%) |
Feb 02, 2021 | 26.35 | 26.51 | 26.35 | 26.48 | 9,764 | +0.29(+1.11%) |