Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.85 | 26.82 | 25.85 | 26.82 | 15,300 | +0.95(+3.67%) |
Apr 29, 2021 | 26.05 | 26.06 | 25.60 | 25.87 | 76,588 | -0.17(-0.64%) |
Apr 28, 2021 | 26.06 | 26.07 | 26.00 | 26.04 | 4,339 | -0.02(-0.09%) |
Apr 27, 2021 | 25.99 | 26.10 | 25.91 | 26.06 | 2,026 | -0.04(-0.15%) |
Apr 26, 2021 | 25.98 | 26.10 | 25.90 | 26.10 | 8,794 | +0.20(+0.77%) |
Apr 23, 2021 | 25.98 | 25.98 | 25.90 | 25.90 | 7,000 | -0.14(-0.54%) |
Apr 22, 2021 | 25.99 | 26.04 | 25.90 | 26.04 | 8,829 | +0.04(+0.16%) |
Apr 21, 2021 | 25.80 | 26.10 | 25.80 | 26.00 | 10,560 | +0.10(+0.38%) |
Apr 20, 2021 | 25.90 | 26.10 | 25.85 | 25.90 | 16,198 | +0.10(+0.39%) |
Apr 19, 2021 | 25.90 | 26.00 | 25.80 | 25.80 | 6,987 | -0.11(-0.41%) |
Apr 16, 2021 | 25.99 | 25.99 | 25.85 | 25.91 | 18,200 | +0.11(+0.41%) |
Apr 15, 2021 | 25.81 | 25.85 | 25.80 | 25.80 | 5,569 | -0.00(-0.02%) |
Apr 14, 2021 | 25.82 | 25.82 | 25.77 | 25.80 | 5,457 | -0.10(-0.37%) |
Apr 13, 2021 | 25.75 | 25.90 | 25.68 | 25.90 | 10,968 | +0.10(+0.39%) |
Apr 12, 2021 | 25.90 | 25.90 | 25.75 | 25.80 | 4,708 | +0.09(+0.35%) |
Apr 09, 2021 | 25.72 | 25.78 | 25.64 | 25.71 | 5,900 | -0.02(-0.08%) |
Apr 08, 2021 | 25.89 | 25.90 | 25.61 | 25.73 | 8,285 | -0.26(-0.98%) |
Apr 07, 2021 | 25.52 | 25.99 | 25.52 | 25.99 | 1,637 | +0.29(+1.11%) |
Apr 06, 2021 | 25.75 | 25.76 | 25.70 | 25.70 | 1,914 | -0.05(-0.19%) |
Apr 05, 2021 | 25.89 | 25.89 | 25.70 | 25.75 | 7,961 | -0.15(-0.58%) |
Apr 01, 2021 | 25.68 | 25.91 | 25.65 | 25.90 | 13,100 | +0.17(+0.66%) |
Mar 31, 2021 | 25.73 | 25.74 | 25.55 | 25.73 | 3,992 | +0.04(+0.16%) |
Mar 30, 2021 | 25.85 | 25.85 | 25.49 | 25.69 | 17,305 | -0.14(-0.56%) |
Mar 29, 2021 | 25.72 | 25.95 | 25.72 | 25.83 | 1,807 | +0.13(+0.52%) |
Mar 26, 2021 | 25.71 | 25.71 | 25.70 | 25.70 | 6,400 | -0.05(-0.19%) |
Mar 25, 2021 | 25.85 | 25.93 | 25.71 | 25.75 | 3,495 | -0.11(-0.43%) |
Mar 24, 2021 | 25.83 | 25.97 | 25.65 | 25.86 | 3,661 | +0.21(+0.82%) |
Mar 23, 2021 | 25.88 | 25.94 | 25.65 | 25.65 | 6,829 | -0.05(-0.19%) |
Mar 22, 2021 | 25.80 | 25.80 | 25.65 | 25.70 | 8,305 | +0.13(+0.51%) |
Mar 19, 2021 | 25.60 | 25.62 | 25.57 | 25.57 | 10,600 | -0.02(-0.08%) |
Mar 18, 2021 | 25.50 | 25.69 | 25.49 | 25.59 | 17,740 | +0.06(+0.24%) |
Mar 17, 2021 | 25.60 | 25.60 | 25.48 | 25.53 | 1,438 | -0.06(-0.23%) |
Mar 16, 2021 | 25.52 | 25.59 | 25.52 | 25.59 | 4,206 | +0.14(+0.55%) |
Mar 15, 2021 | 25.85 | 25.95 | 25.45 | 25.45 | 5,426 | -0.37(-1.43%) |
Mar 12, 2021 | 25.89 | 25.93 | 25.82 | 25.82 | 7,200 | -0.27(-1.03%) |
Mar 11, 2021 | 26.10 | 26.10 | 25.85 | 26.09 | 9,189 | +0.11(+0.42%) |
Mar 10, 2021 | 25.95 | 25.98 | 25.95 | 25.98 | 3,926 | -0.07(-0.27%) |
Mar 09, 2021 | 25.95 | 26.05 | 25.95 | 26.05 | 760 | -0.05(-0.19%) |
Mar 08, 2021 | 25.92 | 26.10 | 25.85 | 26.10 | 5,241 | +0.10(+0.38%) |
Mar 05, 2021 | 25.96 | 26.00 | 25.85 | 26.00 | 5,300 | +0.19(+0.74%) |
Mar 04, 2021 | 25.80 | 25.97 | 25.80 | 25.81 | 10,025 | +0.06(+0.23%) |
Mar 03, 2021 | 26.00 | 26.00 | 25.60 | 25.75 | 8,619 | -0.30(-1.15%) |
Mar 02, 2021 | 26.00 | 26.05 | 25.95 | 26.05 | 2,846 | +0.00(+0.02%) |
Mar 01, 2021 | 26.02 | 26.10 | 26.00 | 26.05 | 46,545 | +0.10(+0.37%) |
Feb 26, 2021 | 26.04 | 26.06 | 25.95 | 25.95 | 5,500 | -0.22(-0.84%) |
Feb 25, 2021 | 26.00 | 26.17 | 26.00 | 26.17 | 5,141 | +0.07(+0.27%) |
Feb 24, 2021 | 26.10 | 26.19 | 26.10 | 26.10 | 304,624 | +0.15(+0.58%) |
Feb 23, 2021 | 26.07 | 26.07 | 25.95 | 25.95 | 2,271 | -0.22(-0.84%) |
Feb 22, 2021 | 26.20 | 26.20 | 26.07 | 26.17 | 3,636 | +0.09(+0.36%) |
Feb 19, 2021 | 26.08 | 26.08 | 26.08 | 1,632 | +0.00(+0.00%) | |
Feb 18, 2021 | 26.01 | 26.10 | 26.00 | 26.08 | 4,530 | +0.09(+0.34%) |
Feb 17, 2021 | 26.00 | 26.00 | 25.99 | 25.99 | 3,420 | -0.01(-0.04%) |
Feb 16, 2021 | 25.98 | 26.00 | 25.98 | 26.00 | 4,971 | +0.02(+0.08%) |
Feb 12, 2021 | 25.95 | 26.00 | 25.95 | 25.98 | 6,100 | +0.02(+0.08%) |
Feb 11, 2021 | 25.77 | 26.10 | 25.77 | 25.96 | 6,666 | -0.24(-0.92%) |
Feb 10, 2021 | 25.95 | 26.20 | 25.95 | 26.20 | 6,682 | +0.25(+0.96%) |
Feb 09, 2021 | 25.95 | 25.95 | 25.93 | 25.95 | 1,741 | +0.07(+0.27%) |
Feb 08, 2021 | 25.85 | 25.95 | 25.85 | 25.88 | 3,389 | +0.11(+0.45%) |
Feb 05, 2021 | 25.85 | 25.88 | 25.57 | 25.77 | 11,700 | -0.18(-0.67%) |
Feb 04, 2021 | 25.77 | 25.94 | 25.75 | 25.94 | 2,116 | -0.01(-0.03%) |
Feb 03, 2021 | 25.84 | 26.00 | 25.70 | 25.95 | 11,436 | +0.24(+0.92%) |
Feb 02, 2021 | 25.71 | 25.71 | 25.71 | 25.71 | 188 | +0.01(+0.04%) |