Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.65 | 25.65 | 25.41 | 25.47 | 1,332 | -0.18(-0.69%) |
Apr 29, 2021 | 25.54 | 25.68 | 25.54 | 25.65 | 2,150 | +0.20(+0.77%) |
Apr 28, 2021 | 25.44 | 25.45 | 25.36 | 25.45 | 6,997 | -0.04(-0.15%) |
Apr 27, 2021 | 25.44 | 25.49 | 25.44 | 25.49 | 4,952 | +0.09(+0.34%) |
Apr 26, 2021 | 25.61 | 25.61 | 25.40 | 25.40 | 8,039 | -0.03(-0.10%) |
Apr 23, 2021 | 25.14 | 25.43 | 25.14 | 25.43 | 1,230 | +0.15(+0.58%) |
Apr 22, 2021 | 25.38 | 25.38 | 25.28 | 25.28 | 791 | -0.28(-1.11%) |
Apr 21, 2021 | 25.54 | 25.57 | 25.53 | 25.57 | 1,114 | -0.01(-0.04%) |
Apr 20, 2021 | 25.65 | 25.65 | 25.54 | 25.58 | 2,824 | -0.20(-0.79%) |
Apr 19, 2021 | 25.90 | 25.90 | 25.67 | 25.78 | 2,736 | +0.00(+0.00%) |
Apr 16, 2021 | 25.61 | 25.80 | 25.61 | 25.78 | 3,280 | +0.30(+1.16%) |
Apr 15, 2021 | 25.47 | 25.53 | 25.47 | 25.48 | 7,644 | +0.14(+0.54%) |
Apr 14, 2021 | 25.42 | 25.42 | 25.34 | 25.35 | 2,238 | +0.03(+0.13%) |
Apr 13, 2021 | 25.34 | 25.37 | 25.29 | 25.32 | 5,359 | -0.06(-0.22%) |
Apr 12, 2021 | 25.41 | 25.42 | 25.34 | 25.37 | 7,859 | +0.00(+0.01%) |
Apr 09, 2021 | 25.25 | 25.37 | 25.20 | 25.37 | 4,715 | +0.22(+0.89%) |
Apr 08, 2021 | 25.05 | 25.15 | 25.00 | 25.15 | 14,029 | +0.04(+0.17%) |
Apr 07, 2021 | 25.05 | 25.10 | 25.03 | 25.10 | 3,444 | -0.01(-0.05%) |
Apr 06, 2021 | 25.14 | 25.14 | 25.09 | 25.12 | 19,782 | -0.08(-0.31%) |
Apr 05, 2021 | 25.21 | 25.21 | 25.07 | 25.20 | 6,477 | +0.31(+1.25%) |
Apr 01, 2021 | 24.80 | 24.90 | 24.80 | 24.89 | 3,485 | +0.26(+1.04%) |
Mar 31, 2021 | 24.77 | 24.77 | 24.61 | 24.63 | 15,212 | -0.00(-0.02%) |
Mar 30, 2021 | 24.66 | 24.71 | 24.62 | 24.63 | 12,346 | -0.10(-0.41%) |
Mar 29, 2021 | 24.82 | 24.85 | 24.74 | 24.74 | 3,039 | +0.01(+0.04%) |
Mar 26, 2021 | 24.25 | 24.73 | 24.25 | 24.73 | 3,075 | +0.48(+1.97%) |
Mar 25, 2021 | 24.12 | 24.25 | 24.05 | 24.25 | 933 | +0.25(+1.06%) |
Mar 24, 2021 | 24.09 | 24.13 | 24.00 | 24.00 | 2,888 | +0.07(+0.30%) |
Mar 23, 2021 | 24.03 | 24.06 | 23.92 | 23.92 | 938 | -0.16(-0.67%) |
Mar 22, 2021 | 24.00 | 24.09 | 24.00 | 24.08 | 9,644 | +0.08(+0.35%) |
Mar 19, 2021 | 23.92 | 24.05 | 23.92 | 24.00 | 6,253 | +0.08(+0.33%) |
Mar 18, 2021 | 23.72 | 24.30 | 23.72 | 23.92 | 32,540 | -0.07(-0.28%) |
Mar 17, 2021 | 23.79 | 23.99 | 23.79 | 23.99 | 1,903 | -0.00(-0.00%) |
Mar 16, 2021 | 24.04 | 24.04 | 23.93 | 23.99 | 2,733 | +0.10(+0.42%) |
Mar 15, 2021 | 23.82 | 23.89 | 23.67 | 23.89 | 12,628 | -0.08(-0.33%) |
Mar 12, 2021 | 23.92 | 24.01 | 23.90 | 23.97 | 6,355 | -0.06(-0.25%) |
Mar 11, 2021 | 23.99 | 24.08 | 23.99 | 24.02 | 11,045 | +0.07(+0.27%) |
Mar 10, 2021 | 23.70 | 23.99 | 23.70 | 23.96 | 2,973 | +0.39(+1.66%) |
Mar 09, 2021 | 23.49 | 23.70 | 23.49 | 23.57 | 9,006 | +0.11(+0.49%) |
Mar 08, 2021 | 23.39 | 23.63 | 23.28 | 23.45 | 12,024 | +0.15(+0.64%) |
Mar 05, 2021 | 22.79 | 23.30 | 22.79 | 23.30 | 5,638 | +0.68(+3.01%) |
Mar 04, 2021 | 22.81 | 22.92 | 22.40 | 22.62 | 21,984 | -0.31(-1.35%) |
Mar 03, 2021 | 23.27 | 23.27 | 22.93 | 22.93 | 3,697 | -0.33(-1.42%) |
Mar 02, 2021 | 23.30 | 23.37 | 23.26 | 23.26 | 7,600 | -0.11(-0.49%) |
Mar 01, 2021 | 22.95 | 23.38 | 22.95 | 23.38 | 1,642 | +0.58(+2.55%) |
Feb 26, 2021 | 23.05 | 23.05 | 22.79 | 22.80 | 5,023 | -0.26(-1.12%) |
Feb 25, 2021 | 23.47 | 23.50 | 23.05 | 23.05 | 6,121 | -0.50(-2.14%) |
Feb 24, 2021 | 23.60 | 23.60 | 23.40 | 23.56 | 2,886 | +0.12(+0.52%) |
Feb 23, 2021 | 23.66 | 23.66 | 23.29 | 23.43 | 4,870 | -0.12(-0.52%) |
Feb 22, 2021 | 23.69 | 23.69 | 23.41 | 23.56 | 7,847 | -0.16(-0.66%) |
Feb 19, 2021 | 23.78 | 23.80 | 23.62 | 23.71 | 28,191 | +0.06(+0.25%) |
Feb 18, 2021 | 23.51 | 23.72 | 23.51 | 23.66 | 6,232 | -0.20(-0.86%) |
Feb 17, 2021 | 24.06 | 24.06 | 23.76 | 23.86 | 3,452 | -0.20(-0.82%) |
Feb 16, 2021 | 24.19 | 24.19 | 24.06 | 24.06 | 6,467 | +0.01(+0.04%) |
Feb 12, 2021 | 24.06 | 24.15 | 24.05 | 24.05 | 4,510 | -0.08(-0.32%) |
Feb 11, 2021 | 24.13 | 24.20 | 24.03 | 24.12 | 16,349 | +0.06(+0.26%) |
Feb 10, 2021 | 24.09 | 24.14 | 23.82 | 24.06 | 9,244 | -0.02(-0.09%) |
Feb 09, 2021 | 24.06 | 24.15 | 24.01 | 24.08 | 4,755 | +0.12(+0.52%) |
Feb 08, 2021 | 23.70 | 23.96 | 23.70 | 23.96 | 4,077 | +0.31(+1.33%) |
Feb 05, 2021 | 23.42 | 23.71 | 23.42 | 23.65 | 16,504 | +0.12(+0.50%) |
Feb 04, 2021 | 23.60 | 23.60 | 23.46 | 23.53 | 5,567 | +0.20(+0.84%) |
Feb 03, 2021 | 23.44 | 23.44 | 23.33 | 23.33 | 2,954 | -0.08(-0.34%) |
Feb 02, 2021 | 23.47 | 23.50 | 23.41 | 23.41 | 9,598 | +0.00(+0.01%) |