Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.61 | 28.71 | 28.50 | 28.59 | 24,500 | -0.15(-0.51%) |
Apr 29, 2021 | 28.67 | 28.75 | 28.57 | 28.73 | 28,124 | +0.31(+1.08%) |
Apr 28, 2021 | 28.18 | 28.43 | 28.18 | 28.43 | 293,242 | +0.01(+0.04%) |
Apr 27, 2021 | 28.50 | 28.50 | 28.32 | 28.41 | 381,587 | -0.55(-1.90%) |
Apr 26, 2021 | 28.90 | 29.11 | 28.74 | 28.97 | 35,292 | -0.14(-0.49%) |
Apr 23, 2021 | 28.88 | 29.12 | 28.85 | 29.11 | 34,600 | -0.16(-0.56%) |
Apr 22, 2021 | 29.19 | 29.33 | 29.09 | 29.27 | 36,646 | +0.04(+0.14%) |
Apr 21, 2021 | 29.01 | 29.23 | 28.99 | 29.23 | 52,058 | +0.96(+3.41%) |
Apr 20, 2021 | 28.45 | 28.46 | 28.18 | 28.27 | 32,113 | -0.07(-0.26%) |
Apr 19, 2021 | 28.28 | 28.40 | 28.20 | 28.34 | 48,156 | +0.29(+1.05%) |
Apr 16, 2021 | 28.01 | 28.14 | 27.84 | 28.05 | 40,200 | +0.07(+0.25%) |
Apr 15, 2021 | 27.92 | 28.07 | 27.91 | 27.98 | 29,363 | +0.01(+0.04%) |
Apr 14, 2021 | 28.20 | 28.20 | 27.85 | 27.97 | 49,091 | -0.16(-0.57%) |
Apr 13, 2021 | 28.04 | 28.22 | 28.02 | 28.13 | 71,031 | +0.23(+0.82%) |
Apr 12, 2021 | 27.97 | 28.15 | 27.87 | 27.90 | 31,316 | -0.18(-0.64%) |
Apr 09, 2021 | 27.97 | 28.16 | 27.90 | 28.08 | 45,100 | +0.12(+0.45%) |
Apr 08, 2021 | 27.88 | 27.97 | 27.74 | 27.95 | 161,555 | +0.24(+0.86%) |
Apr 07, 2021 | 27.76 | 27.84 | 27.63 | 27.72 | 43,929 | -0.13(-0.48%) |
Apr 06, 2021 | 27.68 | 27.85 | 27.55 | 27.85 | 64,958 | +0.07(+0.25%) |
Apr 05, 2021 | 26.62 | 27.79 | 26.62 | 27.78 | 34,725 | +0.47(+1.72%) |
Apr 01, 2021 | 27.19 | 27.33 | 27.09 | 27.31 | 60,300 | +0.20(+0.74%) |
Mar 31, 2021 | 27.24 | 27.35 | 26.96 | 27.11 | 67,972 | +0.41(+1.54%) |
Mar 30, 2021 | 26.57 | 26.76 | 26.57 | 26.70 | 53,581 | -0.30(-1.11%) |
Mar 29, 2021 | 26.99 | 27.08 | 26.87 | 27.00 | 84,579 | -0.36(-1.33%) |
Mar 26, 2021 | 27.20 | 27.41 | 27.09 | 27.36 | 31,800 | +0.12(+0.46%) |
Mar 25, 2021 | 26.84 | 27.24 | 26.84 | 27.24 | 41,928 | +0.20(+0.74%) |
Mar 24, 2021 | 27.63 | 27.63 | 26.40 | 27.04 | 40,261 | -0.87(-3.12%) |
Mar 23, 2021 | 28.35 | 28.36 | 27.86 | 27.91 | 37,905 | -0.60(-2.10%) |
Mar 22, 2021 | 28.36 | 28.54 | 28.17 | 28.51 | 38,905 | +0.15(+0.53%) |
Mar 19, 2021 | 28.18 | 28.36 | 28.09 | 28.36 | 25,000 | +0.15(+0.53%) |
Mar 18, 2021 | 28.12 | 28.43 | 28.12 | 28.21 | 22,153 | -0.18(-0.63%) |
Mar 17, 2021 | 28.27 | 28.43 | 28.10 | 28.39 | 54,740 | +0.08(+0.28%) |
Mar 16, 2021 | 28.28 | 28.41 | 28.24 | 28.31 | 37,831 | +0.64(+2.33%) |
Mar 15, 2021 | 27.79 | 27.83 | 27.56 | 27.67 | 46,475 | +0.07(+0.25%) |
Mar 12, 2021 | 27.39 | 27.60 | 27.39 | 27.60 | 22,500 | -0.46(-1.64%) |
Mar 11, 2021 | 28.00 | 28.16 | 27.80 | 28.06 | 38,193 | +0.69(+2.52%) |
Mar 10, 2021 | 27.35 | 27.45 | 27.23 | 27.37 | 38,506 | +0.76(+2.86%) |
Mar 09, 2021 | 26.72 | 26.77 | 26.44 | 26.61 | 56,588 | +0.32(+1.22%) |
Mar 08, 2021 | 26.21 | 26.57 | 26.21 | 26.29 | 53,553 | -0.95(-3.49%) |
Mar 05, 2021 | 27.08 | 27.24 | 26.94 | 27.24 | 48,500 | +0.40(+1.49%) |
Mar 04, 2021 | 26.94 | 27.08 | 26.73 | 26.84 | 94,587 | -0.19(-0.70%) |
Mar 03, 2021 | 27.20 | 27.29 | 27.02 | 27.03 | 50,382 | -0.59(-2.14%) |
Mar 02, 2021 | 27.69 | 27.71 | 27.50 | 27.62 | 46,982 | -0.27(-0.99%) |
Mar 01, 2021 | 27.76 | 27.93 | 27.59 | 27.89 | 66,305 | +0.22(+0.81%) |
Feb 26, 2021 | 27.91 | 27.91 | 27.60 | 27.67 | 111,000 | -0.14(-0.50%) |
Feb 25, 2021 | 27.93 | 28.04 | 27.54 | 27.81 | 39,942 | -0.34(-1.19%) |
Feb 24, 2021 | 27.91 | 28.17 | 27.71 | 28.14 | 44,928 | -0.11(-0.37%) |
Feb 23, 2021 | 27.98 | 28.30 | 27.98 | 28.25 | 38,691 | -0.18(-0.65%) |
Feb 22, 2021 | 28.45 | 28.55 | 28.27 | 28.43 | 56,615 | +0.15(+0.53%) |
Feb 19, 2021 | 28.31 | 28.57 | 28.16 | 28.29 | 25,300 | -0.09(-0.33%) |
Feb 18, 2021 | 28.52 | 28.52 | 25.74 | 28.38 | 31,784 | -0.33(-1.15%) |
Feb 17, 2021 | 28.63 | 28.84 | 28.48 | 28.71 | 42,849 | +0.03(+0.10%) |
Feb 16, 2021 | 28.74 | 29.08 | 28.63 | 28.68 | 51,912 | -0.94(-3.17%) |
Feb 12, 2021 | 29.28 | 29.84 | 29.28 | 29.62 | 25,800 | -1.28(-4.14%) |
Feb 11, 2021 | 29.95 | 30.90 | 29.95 | 30.90 | 22,100 | +1.34(+4.53%) |
Feb 10, 2021 | 29.96 | 29.96 | 29.56 | 29.56 | 23,254 | -0.05(-0.17%) |
Feb 09, 2021 | 29.50 | 29.74 | 29.36 | 29.61 | 31,120 | -0.11(-0.37%) |
Feb 08, 2021 | 29.94 | 29.94 | 29.40 | 29.72 | 48,739 | -0.22(-0.73%) |
Feb 05, 2021 | 29.75 | 29.97 | 29.60 | 29.94 | 28,000 | +0.55(+1.87%) |
Feb 04, 2021 | 29.20 | 29.50 | 29.20 | 29.39 | 44,608 | +0.27(+0.93%) |
Feb 03, 2021 | 29.00 | 29.12 | 28.91 | 29.12 | 29,486 | +0.15(+0.52%) |
Feb 02, 2021 | 28.37 | 28.98 | 28.37 | 28.97 | 27,635 | +0.53(+1.86%) |