Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.48 | 24.88 | 24.37 | 24.40 | 30,900 | -0.31(-1.25%) |
Apr 29, 2021 | 24.97 | 25.03 | 24.53 | 24.71 | 20,332 | -0.48(-1.91%) |
Apr 28, 2021 | 24.98 | 25.22 | 24.95 | 25.19 | 25,902 | -0.06(-0.24%) |
Apr 27, 2021 | 25.06 | 25.25 | 25.05 | 25.25 | 44,795 | +0.25(+1.00%) |
Apr 26, 2021 | 24.92 | 25.02 | 24.88 | 25.00 | 32,205 | -0.21(-0.83%) |
Apr 23, 2021 | 24.92 | 25.23 | 24.86 | 25.21 | 20,800 | +0.51(+2.05%) |
Apr 22, 2021 | 25.03 | 25.03 | 24.57 | 24.70 | 38,152 | +0.36(+1.49%) |
Apr 21, 2021 | 23.83 | 24.36 | 23.79 | 24.34 | 46,937 | +0.12(+0.50%) |
Apr 20, 2021 | 24.49 | 24.50 | 24.11 | 24.22 | 42,557 | -0.87(-3.45%) |
Apr 19, 2021 | 25.39 | 25.39 | 25.02 | 25.09 | 52,918 | -0.59(-2.32%) |
Apr 16, 2021 | 25.17 | 25.68 | 25.17 | 25.68 | 54,600 | +0.92(+3.72%) |
Apr 15, 2021 | 24.69 | 24.79 | 24.66 | 24.76 | 32,400 | +0.66(+2.74%) |
Apr 14, 2021 | 24.06 | 24.21 | 24.00 | 24.10 | 22,769 | -0.39(-1.61%) |
Apr 13, 2021 | 24.29 | 24.52 | 24.24 | 24.50 | 36,800 | +0.41(+1.68%) |
Apr 12, 2021 | 24.04 | 24.12 | 24.01 | 24.09 | 40,685 | -0.73(-2.92%) |
Apr 09, 2021 | 24.70 | 24.85 | 24.56 | 24.82 | 40,500 | +0.05(+0.18%) |
Apr 08, 2021 | 24.71 | 24.84 | 24.62 | 24.77 | 34,239 | +0.12(+0.49%) |
Apr 07, 2021 | 24.38 | 24.77 | 24.22 | 24.65 | 47,665 | +0.14(+0.57%) |
Apr 06, 2021 | 24.52 | 24.65 | 24.46 | 24.51 | 45,164 | -0.30(-1.19%) |
Apr 05, 2021 | 25.31 | 25.32 | 22.78 | 24.81 | 43,645 | -1.25(-4.81%) |
Apr 01, 2021 | 25.67 | 26.34 | 25.62 | 26.06 | 51,700 | +0.58(+2.28%) |
Mar 31, 2021 | 25.18 | 25.62 | 25.18 | 25.48 | 46,082 | +0.06(+0.24%) |
Mar 30, 2021 | 25.02 | 25.49 | 24.89 | 25.42 | 77,364 | -0.01(-0.04%) |
Mar 29, 2021 | 25.99 | 25.99 | 25.43 | 25.43 | 192,780 | -1.33(-4.97%) |
Mar 26, 2021 | 26.23 | 26.76 | 26.23 | 26.76 | 158,300 | +0.67(+2.57%) |
Mar 25, 2021 | 25.82 | 26.10 | 25.61 | 26.09 | 36,370 | +0.09(+0.36%) |
Mar 24, 2021 | 25.84 | 26.24 | 25.82 | 26.00 | 51,129 | +0.75(+2.95%) |
Mar 23, 2021 | 25.54 | 25.64 | 25.17 | 25.25 | 100,053 | -2.23(-8.11%) |
Mar 22, 2021 | 27.49 | 27.64 | 27.15 | 27.48 | 52,528 | +0.07(+0.26%) |
Mar 19, 2021 | 27.32 | 27.55 | 27.17 | 27.41 | 30,700 | -0.34(-1.21%) |
Mar 18, 2021 | 27.89 | 28.09 | 27.74 | 27.75 | 25,344 | -0.38(-1.34%) |
Mar 17, 2021 | 27.71 | 28.18 | 27.70 | 28.12 | 49,530 | +0.19(+0.68%) |
Mar 16, 2021 | 28.02 | 28.06 | 27.75 | 27.93 | 59,714 | +0.22(+0.79%) |
Mar 15, 2021 | 27.81 | 27.84 | 27.52 | 27.71 | 24,977 | -0.41(-1.46%) |
Mar 12, 2021 | 27.73 | 28.12 | 27.73 | 28.12 | 21,400 | +0.13(+0.46%) |
Mar 11, 2021 | 27.78 | 27.99 | 27.69 | 27.99 | 27,198 | +0.02(+0.07%) |
Mar 10, 2021 | 27.80 | 27.97 | 27.72 | 27.97 | 31,434 | +0.32(+1.16%) |
Mar 09, 2021 | 27.28 | 27.71 | 27.28 | 27.65 | 39,089 | +0.99(+3.71%) |
Mar 08, 2021 | 26.43 | 26.91 | 26.40 | 26.66 | 29,038 | +0.04(+0.15%) |
Mar 05, 2021 | 26.55 | 26.64 | 26.09 | 26.62 | 34,300 | +0.32(+1.22%) |
Mar 04, 2021 | 26.70 | 26.80 | 26.16 | 26.30 | 42,619 | -0.40(-1.50%) |
Mar 03, 2021 | 26.86 | 26.94 | 26.60 | 26.70 | 62,617 | +0.28(+1.06%) |
Mar 02, 2021 | 26.35 | 26.50 | 26.22 | 26.42 | 53,247 | +0.31(+1.19%) |
Mar 01, 2021 | 25.89 | 26.13 | 25.87 | 26.11 | 23,856 | +0.47(+1.83%) |
Feb 26, 2021 | 25.90 | 25.98 | 25.33 | 25.64 | 48,100 | -0.09(-0.35%) |
Feb 25, 2021 | 26.66 | 26.68 | 25.73 | 25.73 | 244,493 | -1.07(-3.97%) |
Feb 24, 2021 | 26.32 | 26.83 | 26.32 | 26.80 | 20,201 | +0.98(+3.78%) |
Feb 23, 2021 | 25.62 | 25.87 | 25.45 | 25.82 | 24,582 | -0.14(-0.56%) |
Feb 22, 2021 | 26.06 | 26.24 | 25.96 | 25.96 | 42,895 | +0.21(+0.83%) |
Feb 19, 2021 | 25.81 | 26.07 | 25.74 | 25.75 | 171,400 | +0.59(+2.32%) |
Feb 18, 2021 | 25.33 | 25.33 | 25.06 | 25.16 | 169,643 | -0.29(-1.12%) |
Feb 17, 2021 | 25.57 | 25.59 | 25.24 | 25.45 | 53,843 | +0.06(+0.24%) |
Feb 16, 2021 | 25.45 | 25.50 | 25.28 | 25.39 | 18,957 | +0.25(+0.99%) |
Feb 12, 2021 | 25.22 | 25.38 | 25.14 | 25.14 | 30,100 | -0.45(-1.76%) |
Feb 11, 2021 | 25.73 | 25.78 | 25.45 | 25.59 | 24,313 | +0.17(+0.67%) |
Feb 10, 2021 | 25.53 | 25.64 | 25.31 | 25.42 | 171,116 | -0.25(-0.97%) |
Feb 09, 2021 | 25.47 | 25.71 | 25.38 | 25.67 | 23,124 | +0.46(+1.82%) |
Feb 08, 2021 | 25.13 | 25.23 | 25.13 | 25.21 | 23,381 | +0.25(+1.00%) |
Feb 05, 2021 | 24.96 | 25.12 | 24.82 | 24.96 | 318,800 | -0.49(-1.93%) |
Feb 04, 2021 | 25.25 | 25.45 | 25.17 | 25.45 | 20,242 | -0.55(-2.12%) |
Feb 03, 2021 | 25.50 | 26.00 | 25.21 | 26.00 | 35,744 | +0.61(+2.42%) |
Feb 02, 2021 | 24.95 | 25.40 | 24.91 | 25.39 | 330,899 | +0.53(+2.11%) |