Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.61 | 25.61 | 25.61 | 25.61 | 100 | -0.35(-1.36%) |
Apr 29, 2021 | 26.27 | 26.27 | 25.96 | 25.96 | 1,505 | -0.31(-1.17%) |
Apr 28, 2021 | 26.30 | 26.30 | 26.27 | 26.27 | 264 | +0.04(+0.15%) |
Apr 27, 2021 | 26.23 | 26.23 | 26.23 | 26.23 | 26 | +0.07(+0.25%) |
Apr 26, 2021 | 25.92 | 26.16 | 25.92 | 26.16 | 566 | +0.38(+1.48%) |
Apr 23, 2021 | 25.78 | 25.78 | 25.78 | 25.78 | 100 | +0.15(+0.59%) |
Apr 22, 2021 | 25.63 | 25.63 | 25.63 | 25.63 | 133 | -0.33(-1.29%) |
Apr 21, 2021 | 25.59 | 25.96 | 25.59 | 25.96 | 2,856 | +0.37(+1.45%) |
Apr 20, 2021 | 25.77 | 25.77 | 25.59 | 25.59 | 1,903 | -0.24(-0.94%) |
Apr 19, 2021 | 26.00 | 26.00 | 25.84 | 25.84 | 3,951 | -0.17(-0.65%) |
Apr 16, 2021 | 25.80 | 26.00 | 25.77 | 26.00 | 1,700 | +0.19(+0.73%) |
Apr 15, 2021 | 25.84 | 25.86 | 25.81 | 25.82 | 905 | +0.43(+1.70%) |
Apr 14, 2021 | 25.38 | 25.38 | 25.38 | 25.38 | 73 | -0.15(-0.58%) |
Apr 13, 2021 | 25.54 | 25.54 | 25.49 | 25.53 | 678 | +0.12(+0.49%) |
Apr 12, 2021 | 25.51 | 25.51 | 25.41 | 25.41 | 679 | -0.24(-0.95%) |
Apr 09, 2021 | 25.57 | 25.65 | 25.57 | 25.65 | 900 | -0.09(-0.35%) |
Apr 08, 2021 | 25.61 | 25.74 | 25.61 | 25.74 | 4,679 | +0.48(+1.91%) |
Apr 07, 2021 | 25.42 | 25.60 | 25.26 | 25.26 | 1,416 | -0.34(-1.34%) |
Apr 06, 2021 | 25.22 | 25.60 | 25.22 | 25.60 | 2,088 | +0.50(+2.01%) |
Apr 05, 2021 | 25.28 | 25.33 | 24.85 | 25.10 | 45,007 | +0.09(+0.35%) |
Apr 01, 2021 | 25.04 | 25.04 | 25.01 | 25.01 | 300 | +0.33(+1.33%) |
Mar 31, 2021 | 24.51 | 24.81 | 24.51 | 24.68 | 860 | +0.44(+1.84%) |
Mar 30, 2021 | 24.12 | 24.31 | 24.12 | 24.24 | 3,597 | +0.14(+0.60%) |
Mar 29, 2021 | 24.26 | 24.26 | 23.80 | 24.09 | 2,130 | -0.38(-1.54%) |
Mar 26, 2021 | 24.28 | 24.47 | 24.28 | 24.47 | 1,400 | +0.35(+1.46%) |
Mar 25, 2021 | 24.24 | 24.24 | 24.05 | 24.12 | 1,014 | -0.20(-0.84%) |
Mar 24, 2021 | 24.32 | 24.32 | 24.32 | 24.32 | 116 | -0.62(-2.50%) |
Mar 23, 2021 | 25.16 | 25.23 | 24.95 | 24.95 | 1,487 | -0.38(-1.48%) |
Mar 22, 2021 | 25.23 | 25.37 | 25.23 | 25.32 | 1,055 | +0.06(+0.25%) |
Mar 19, 2021 | 25.06 | 25.34 | 24.89 | 25.26 | 43,700 | +0.19(+0.77%) |
Mar 18, 2021 | 25.67 | 25.67 | 25.07 | 25.07 | 849 | -0.92(-3.52%) |
Mar 17, 2021 | 25.69 | 25.98 | 25.53 | 25.98 | 1,561 | +0.08(+0.32%) |
Mar 16, 2021 | 26.05 | 26.05 | 25.82 | 25.90 | 965 | -0.05(-0.21%) |
Mar 15, 2021 | 25.95 | 25.95 | 25.95 | 25.95 | 184 | +0.44(+1.74%) |
Mar 12, 2021 | 25.26 | 25.59 | 25.26 | 25.51 | 44,500 | -0.11(-0.42%) |
Mar 11, 2021 | 25.31 | 25.62 | 25.31 | 25.62 | 624 | +1.10(+4.47%) |
Mar 10, 2021 | 24.48 | 24.52 | 24.48 | 24.52 | 228 | +0.31(+1.29%) |
Mar 09, 2021 | 24.09 | 24.21 | 24.07 | 24.21 | 4,871 | +0.85(+3.63%) |
Mar 08, 2021 | 23.92 | 23.92 | 23.36 | 23.36 | 1,683 | -0.77(-3.20%) |
Mar 05, 2021 | 24.09 | 24.55 | 23.91 | 24.13 | 3,600 | -0.16(-0.65%) |
Mar 04, 2021 | 24.25 | 25.02 | 24.24 | 24.29 | 4,478 | -0.53(-2.13%) |
Mar 03, 2021 | 24.82 | 24.82 | 24.82 | 24.82 | 67 | -0.79(-3.08%) |
Mar 02, 2021 | 25.59 | 25.61 | 25.59 | 25.61 | 168 | -0.22(-0.85%) |
Mar 01, 2021 | 25.79 | 25.90 | 25.79 | 25.82 | 31,024 | +0.84(+3.38%) |
Feb 26, 2021 | 25.01 | 25.09 | 24.75 | 24.98 | 7,400 | -0.08(-0.32%) |
Feb 25, 2021 | 25.28 | 25.35 | 25.06 | 25.06 | 2,462 | -1.22(-4.65%) |
Feb 24, 2021 | 25.97 | 26.28 | 25.85 | 26.28 | 8,390 | +0.32(+1.24%) |
Feb 23, 2021 | 25.86 | 25.98 | 25.01 | 25.96 | 23,472 | -0.31(-1.16%) |
Feb 22, 2021 | 26.89 | 26.89 | 26.27 | 26.27 | 1,819 | -1.05(-3.85%) |
Feb 19, 2021 | 27.60 | 27.90 | 27.32 | 27.32 | 6,900 | +0.27(+0.99%) |
Feb 18, 2021 | 27.00 | 27.14 | 26.82 | 27.05 | 1,778 | -0.12(-0.43%) |
Feb 17, 2021 | 27.20 | 27.20 | 26.84 | 27.16 | 4,287 | -0.31(-1.13%) |
Feb 16, 2021 | 27.36 | 27.70 | 27.36 | 27.48 | 3,860 | +0.20(+0.74%) |
Feb 12, 2021 | 27.19 | 27.27 | 27.19 | 27.27 | 200 | +0.05(+0.19%) |
Feb 11, 2021 | 27.19 | 27.28 | 27.19 | 27.22 | 933 | +0.28(+1.06%) |
Feb 10, 2021 | 27.18 | 27.18 | 26.94 | 26.94 | 3,026 | +0.05(+0.17%) |
Feb 09, 2021 | 26.74 | 26.89 | 26.74 | 26.89 | 1,265 | +0.09(+0.33%) |
Feb 08, 2021 | 26.66 | 26.89 | 26.66 | 26.80 | 2,564 | +0.24(+0.91%) |
Feb 05, 2021 | 26.47 | 26.60 | 26.45 | 26.56 | 7,600 | +0.32(+1.24%) |
Feb 04, 2021 | 25.93 | 26.24 | 25.93 | 26.24 | 1,366 | +0.21(+0.82%) |
Feb 03, 2021 | 26.02 | 26.02 | 26.02 | 26.02 | 42 | +0.01(+0.05%) |
Feb 02, 2021 | 25.96 | 26.05 | 25.73 | 26.01 | 23,093 | +0.32(+1.23%) |