Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.64 | 28.84 | 27.95 | 27.95 | 1,500 | -0.17(-0.60%) |
Apr 29, 2021 | 29.00 | 29.00 | 27.71 | 28.12 | 1,001 | +0.05(+0.19%) |
Apr 28, 2021 | 28.78 | 28.78 | 27.97 | 28.07 | 510 | +0.26(+0.93%) |
Apr 27, 2021 | 27.83 | 27.83 | 27.63 | 27.81 | 237 | +0.16(+0.58%) |
Apr 26, 2021 | 27.50 | 28.22 | 27.43 | 27.65 | 2,534 | -0.14(-0.50%) |
Apr 23, 2021 | 26.76 | 28.00 | 26.76 | 27.79 | 500 | +0.23(+0.83%) |
Apr 22, 2021 | 28.66 | 28.66 | 27.56 | 27.56 | 216 | -0.37(-1.32%) |
Apr 21, 2021 | 28.51 | 28.51 | 27.50 | 27.93 | 1,326 | -0.30(-1.08%) |
Apr 20, 2021 | 27.51 | 28.44 | 27.51 | 28.23 | 785 | -1.09(-3.70%) |
Apr 19, 2021 | 28.14 | 29.50 | 28.14 | 29.32 | 2,179 | -0.32(-1.10%) |
Apr 16, 2021 | 30.11 | 30.11 | 29.64 | 29.64 | 1,100 | -0.50(-1.64%) |
Apr 15, 2021 | 30.61 | 30.61 | 29.51 | 30.14 | 1,307 | +0.23(+0.77%) |
Apr 14, 2021 | 31.19 | 31.19 | 29.35 | 29.91 | 2,205 | +0.91(+3.14%) |
Apr 13, 2021 | 28.13 | 29.45 | 28.13 | 29.00 | 1,845 | +0.80(+2.84%) |
Apr 12, 2021 | 27.75 | 28.75 | 27.75 | 28.20 | 2,436 | +0.41(+1.49%) |
Apr 09, 2021 | 27.75 | 27.79 | 27.59 | 27.79 | 200 | -0.24(-0.86%) |
Apr 08, 2021 | 27.98 | 28.15 | 27.98 | 28.02 | 863 | +0.04(+0.16%) |
Apr 07, 2021 | 29.09 | 29.09 | 27.98 | 27.98 | 693 | -0.12(-0.43%) |
Apr 06, 2021 | 28.07 | 28.30 | 27.84 | 28.10 | 387 | +1.05(+3.88%) |
Apr 05, 2021 | 27.96 | 27.96 | 26.60 | 27.05 | 3,639 | -0.20(-0.72%) |
Apr 01, 2021 | 26.83 | 27.29 | 26.83 | 27.25 | 4,600 | +0.14(+0.50%) |
Mar 31, 2021 | 27.95 | 27.95 | 26.67 | 27.11 | 929 | -0.54(-1.95%) |
Mar 30, 2021 | 27.81 | 27.81 | 27.61 | 27.65 | 214 | -0.77(-2.71%) |
Mar 29, 2021 | 28.44 | 28.44 | 28.40 | 28.42 | 700 | -0.50(-1.75%) |
Mar 26, 2021 | 28.95 | 29.00 | 28.73 | 28.93 | 100 | +0.21(+0.75%) |
Mar 25, 2021 | 27.63 | 28.73 | 27.63 | 28.71 | 123 | +0.82(+2.94%) |
Mar 24, 2021 | 28.89 | 28.89 | 27.89 | 27.89 | 1,086 | -0.89(-3.09%) |
Mar 23, 2021 | 29.66 | 29.66 | 28.75 | 28.78 | 1,262 | -1.61(-5.30%) |
Mar 22, 2021 | 30.69 | 30.69 | 30.39 | 30.39 | 172 | +0.53(+1.77%) |
Mar 19, 2021 | 30.50 | 31.20 | 29.84 | 29.86 | 800 | -0.39(-1.29%) |
Mar 18, 2021 | 30.77 | 30.78 | 29.50 | 30.25 | 505 | +0.63(+2.12%) |
Mar 17, 2021 | 29.11 | 29.62 | 29.11 | 29.62 | 490 | +0.18(+0.62%) |
Mar 16, 2021 | 29.84 | 29.84 | 29.43 | 29.44 | 929 | -0.21(-0.71%) |
Mar 15, 2021 | 30.30 | 30.30 | 29.53 | 29.65 | 1,460 | +0.67(+2.31%) |
Mar 12, 2021 | 28.73 | 28.98 | 28.61 | 28.98 | 400 | +0.14(+0.49%) |
Mar 11, 2021 | 29.04 | 29.09 | 28.84 | 28.84 | 412 | +0.28(+0.98%) |
Mar 10, 2021 | 28.32 | 28.62 | 27.52 | 28.56 | 256 | +0.01(+0.04%) |
Mar 09, 2021 | 27.50 | 28.55 | 27.50 | 28.55 | 1,204 | +1.05(+3.82%) |
Mar 08, 2021 | 27.94 | 27.94 | 27.50 | 27.50 | 946 | -0.01(-0.04%) |
Mar 05, 2021 | 27.20 | 28.11 | 27.20 | 27.51 | 2,100 | +0.47(+1.74%) |
Mar 04, 2021 | 27.00 | 28.01 | 27.00 | 27.04 | 841 | +0.05(+0.19%) |
Mar 03, 2021 | 27.75 | 27.75 | 26.99 | 26.99 | 607 | -0.98(-3.50%) |
Mar 02, 2021 | 28.01 | 28.01 | 27.84 | 27.97 | 235 | -0.17(-0.60%) |
Mar 01, 2021 | 28.70 | 28.70 | 27.54 | 28.14 | 917 | -0.21(-0.74%) |
Feb 26, 2021 | 27.79 | 28.50 | 27.79 | 28.35 | 1,300 | -0.16(-0.56%) |
Feb 25, 2021 | 28.50 | 29.41 | 28.09 | 28.51 | 1,144 | -0.54(-1.86%) |
Feb 24, 2021 | 29.06 | 29.47 | 28.57 | 29.05 | 911 | -0.54(-1.82%) |
Feb 23, 2021 | 29.55 | 29.72 | 29.50 | 29.59 | 819 | -0.06(-0.20%) |
Feb 22, 2021 | 29.55 | 29.79 | 29.55 | 29.65 | 1,700 | +0.13(+0.44%) |
Feb 19, 2021 | 29.57 | 29.68 | 28.74 | 29.52 | 2,500 | -0.03(-0.10%) |
Feb 18, 2021 | 29.44 | 30.26 | 28.77 | 29.55 | 659 | -0.90(-2.96%) |
Feb 17, 2021 | 29.95 | 31.04 | 29.95 | 30.45 | 1,256 | -0.27(-0.88%) |
Feb 16, 2021 | 30.77 | 31.57 | 29.95 | 30.72 | 4,999 | +0.89(+2.98%) |
Feb 12, 2021 | 29.10 | 29.83 | 29.10 | 29.83 | 2,200 | +0.70(+2.42%) |
Feb 11, 2021 | 28.60 | 29.25 | 28.60 | 29.12 | 2,085 | +0.48(+1.66%) |
Feb 10, 2021 | 27.95 | 29.43 | 27.95 | 28.65 | 1,088 | +1.10(+4.01%) |
Feb 09, 2021 | 28.38 | 28.38 | 27.31 | 27.55 | 516 | -0.09(-0.34%) |
Feb 08, 2021 | 28.10 | 28.30 | 27.47 | 27.64 | 1,540 | +0.60(+2.22%) |
Feb 05, 2021 | 27.93 | 27.93 | 26.30 | 27.04 | 1,100 | +0.36(+1.35%) |
Feb 04, 2021 | 25.90 | 26.70 | 25.90 | 26.68 | 165 | +1.13(+4.42%) |
Feb 03, 2021 | 25.25 | 25.60 | 25.25 | 25.55 | 2,015 | +0.19(+0.75%) |
Feb 02, 2021 | 24.64 | 25.36 | 24.64 | 25.36 | 2,120 | +0.00(+0.00%) |