Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.54 | 26.54 | 26.26 | 26.26 | 2,085 | -0.47(-1.77%) |
Apr 29, 2021 | 26.89 | 26.89 | 26.63 | 26.73 | 1,902 | -0.08(-0.31%) |
Apr 28, 2021 | 26.66 | 26.82 | 26.66 | 26.82 | 5,249 | +0.21(+0.80%) |
Apr 27, 2021 | 26.61 | 26.61 | 26.57 | 26.61 | 1,332 | -0.14(-0.54%) |
Apr 26, 2021 | 26.66 | 26.78 | 26.66 | 26.75 | 3,657 | +0.15(+0.58%) |
Apr 23, 2021 | 26.59 | 26.64 | 26.55 | 26.60 | 2,780 | +0.28(+1.08%) |
Apr 22, 2021 | 26.48 | 26.52 | 26.31 | 26.31 | 13,456 | -0.17(-0.63%) |
Apr 21, 2021 | 25.89 | 26.48 | 25.89 | 26.48 | 3,140 | +0.42(+1.63%) |
Apr 20, 2021 | 26.35 | 26.35 | 26.06 | 26.06 | 1,048 | -0.46(-1.74%) |
Apr 19, 2021 | 26.67 | 26.67 | 26.52 | 26.52 | 2,415 | -0.09(-0.34%) |
Apr 16, 2021 | 26.59 | 26.64 | 26.58 | 26.61 | 2,548 | -0.02(-0.07%) |
Apr 15, 2021 | 26.58 | 26.68 | 26.58 | 26.63 | 3,701 | +0.50(+1.93%) |
Apr 14, 2021 | 26.20 | 26.29 | 26.12 | 26.12 | 7,364 | +0.17(+0.64%) |
Apr 13, 2021 | 25.92 | 25.96 | 25.92 | 25.96 | 263 | +0.10(+0.38%) |
Apr 12, 2021 | 25.81 | 25.88 | 25.78 | 25.86 | 4,776 | -0.07(-0.26%) |
Apr 09, 2021 | 25.85 | 25.93 | 25.83 | 25.93 | 1,158 | +0.02(+0.08%) |
Apr 08, 2021 | 25.80 | 25.95 | 25.80 | 25.91 | 6,349 | +0.20(+0.78%) |
Apr 07, 2021 | 25.63 | 25.74 | 25.63 | 25.71 | 4,526 | +0.04(+0.15%) |
Apr 06, 2021 | 25.46 | 25.73 | 25.46 | 25.67 | 8,475 | -0.18(-0.71%) |
Apr 05, 2021 | 25.67 | 25.90 | 25.67 | 25.85 | 4,893 | +0.42(+1.64%) |
Apr 01, 2021 | 25.28 | 25.44 | 25.28 | 25.44 | 7,299 | +0.26(+1.05%) |
Mar 31, 2021 | 25.13 | 25.22 | 25.13 | 25.17 | 2,479 | +0.06(+0.24%) |
Mar 30, 2021 | 25.06 | 25.11 | 25.04 | 25.11 | 4,999 | -0.23(-0.90%) |
Mar 29, 2021 | 25.18 | 25.40 | 25.16 | 25.34 | 2,912 | -0.11(-0.42%) |
Mar 26, 2021 | 25.34 | 25.44 | 25.29 | 25.44 | 9,037 | +0.33(+1.31%) |
Mar 25, 2021 | 24.94 | 25.16 | 24.84 | 25.12 | 15,512 | +0.20(+0.79%) |
Mar 24, 2021 | 25.20 | 25.20 | 24.92 | 24.92 | 1,283 | -0.11(-0.44%) |
Mar 23, 2021 | 25.26 | 25.26 | 25.03 | 25.03 | 2,764 | -0.28(-1.10%) |
Mar 22, 2021 | 25.19 | 25.39 | 25.19 | 25.31 | 2,504 | +0.17(+0.67%) |
Mar 19, 2021 | 25.18 | 25.19 | 25.03 | 25.14 | 6,140 | -0.08(-0.32%) |
Mar 18, 2021 | 25.43 | 25.47 | 25.22 | 25.22 | 2,770 | -0.43(-1.69%) |
Mar 17, 2021 | 25.44 | 25.69 | 25.41 | 25.65 | 5,806 | +0.10(+0.40%) |
Mar 16, 2021 | 25.59 | 25.63 | 25.55 | 25.55 | 418 | -0.06(-0.22%) |
Mar 15, 2021 | 25.42 | 25.61 | 25.38 | 25.61 | 2,350 | +0.11(+0.42%) |
Mar 12, 2021 | 25.38 | 25.50 | 25.38 | 25.50 | 3,707 | -0.07(-0.26%) |
Mar 11, 2021 | 25.57 | 25.58 | 25.47 | 25.57 | 4,599 | +0.16(+0.64%) |
Mar 10, 2021 | 25.41 | 25.50 | 25.30 | 25.41 | 12,288 | -0.14(-0.56%) |
Mar 09, 2021 | 25.48 | 25.56 | 25.38 | 25.55 | 5,073 | +0.23(+0.92%) |
Mar 08, 2021 | 25.38 | 25.48 | 25.31 | 25.31 | 2,266 | -0.18(-0.70%) |
Mar 05, 2021 | 25.14 | 25.53 | 25.07 | 25.49 | 2,433 | +0.17(+0.68%) |
Mar 04, 2021 | 25.67 | 25.79 | 25.23 | 25.32 | 2,247 | -0.18(-0.70%) |
Mar 03, 2021 | 25.68 | 25.70 | 25.50 | 25.50 | 2,495 | -0.12(-0.46%) |
Mar 02, 2021 | 25.52 | 25.63 | 25.51 | 25.62 | 4,372 | -0.08(-0.32%) |
Mar 01, 2021 | 25.47 | 25.81 | 25.47 | 25.70 | 4,275 | +0.58(+2.33%) |
Feb 26, 2021 | 25.03 | 25.63 | 24.96 | 25.12 | 2,548 | -0.49(-1.92%) |
Feb 25, 2021 | 26.26 | 26.26 | 25.61 | 25.61 | 3,122 | -0.59(-2.26%) |
Feb 24, 2021 | 26.08 | 26.21 | 26.08 | 26.20 | 20,359 | +0.22(+0.84%) |
Feb 23, 2021 | 25.87 | 25.98 | 25.87 | 25.98 | 1,477 | +0.24(+0.95%) |
Feb 22, 2021 | 25.65 | 25.87 | 25.65 | 25.74 | 51,216 | +0.11(+0.43%) |
Feb 19, 2021 | 25.69 | 25.69 | 25.57 | 25.63 | 1,274 | -0.02(-0.09%) |
Feb 18, 2021 | 25.62 | 25.67 | 25.50 | 25.65 | 2,364 | +0.08(+0.30%) |
Feb 17, 2021 | 25.48 | 25.57 | 25.46 | 25.57 | 1,690 | -0.12(-0.47%) |
Feb 16, 2021 | 25.60 | 25.80 | 25.60 | 25.69 | 9,748 | +0.24(+0.95%) |
Feb 12, 2021 | 25.32 | 25.45 | 25.31 | 25.45 | 6,024 | +0.04(+0.17%) |
Feb 11, 2021 | 25.48 | 25.48 | 25.41 | 25.41 | 977 | +0.13(+0.51%) |
Feb 10, 2021 | 25.24 | 25.37 | 25.20 | 25.28 | 10,456 | -0.05(-0.21%) |
Feb 09, 2021 | 25.28 | 25.41 | 25.24 | 25.34 | 5,655 | -0.00(-0.02%) |
Feb 08, 2021 | 25.36 | 25.43 | 25.27 | 25.34 | 6,134 | +0.16(+0.64%) |
Feb 05, 2021 | 25.11 | 25.19 | 25.06 | 25.18 | 43,563 | +0.23(+0.91%) |
Feb 04, 2021 | 24.94 | 24.96 | 24.88 | 24.95 | 66,250 | +0.04(+0.18%) |
Feb 03, 2021 | 24.92 | 24.92 | 24.91 | 24.91 | 498 | +0.09(+0.38%) |
Feb 02, 2021 | 24.66 | 24.84 | 24.66 | 24.81 | 9,102 | +0.30(+1.23%) |