Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.67 | 25.97 | 25.67 | 25.97 | 277,100 | +0.12(+0.46%) |
Apr 29, 2021 | 26.08 | 26.08 | 25.69 | 25.85 | 125,061 | -0.01(-0.04%) |
Apr 28, 2021 | 25.78 | 26.05 | 25.78 | 25.86 | 173,042 | +0.02(+0.08%) |
Apr 27, 2021 | 25.79 | 25.88 | 25.66 | 25.84 | 268,213 | +0.17(+0.66%) |
Apr 26, 2021 | 25.30 | 25.68 | 25.30 | 25.67 | 175,501 | +0.40(+1.58%) |
Apr 23, 2021 | 25.13 | 25.29 | 25.13 | 25.27 | 73,800 | +0.14(+0.56%) |
Apr 22, 2021 | 24.88 | 25.17 | 24.86 | 25.13 | 71,080 | +0.25(+1.00%) |
Apr 21, 2021 | 24.68 | 24.93 | 24.67 | 24.88 | 115,480 | +0.13(+0.53%) |
Apr 20, 2021 | 24.86 | 24.99 | 24.70 | 24.75 | 86,910 | +0.01(+0.04%) |
Apr 19, 2021 | 24.76 | 24.77 | 24.64 | 24.74 | 108,646 | +0.10(+0.41%) |
Apr 16, 2021 | 24.70 | 24.72 | 24.61 | 24.64 | 88,600 | -0.01(-0.04%) |
Apr 15, 2021 | 24.48 | 24.66 | 24.42 | 24.65 | 378,513 | +0.27(+1.11%) |
Apr 14, 2021 | 24.07 | 24.47 | 24.07 | 24.38 | 62,159 | +0.46(+1.92%) |
Apr 13, 2021 | 23.79 | 23.98 | 23.79 | 23.92 | 678,513 | +0.28(+1.18%) |
Apr 12, 2021 | 23.91 | 23.91 | 23.61 | 23.64 | 74,661 | -0.18(-0.76%) |
Apr 09, 2021 | 23.93 | 23.94 | 23.78 | 23.82 | 120,300 | -0.11(-0.46%) |
Apr 08, 2021 | 23.72 | 23.97 | 23.72 | 23.93 | 102,114 | +0.20(+0.84%) |
Apr 07, 2021 | 23.60 | 23.82 | 23.53 | 23.73 | 118,476 | +0.09(+0.38%) |
Apr 06, 2021 | 23.78 | 23.92 | 23.62 | 23.64 | 169,029 | +0.13(+0.55%) |
Apr 05, 2021 | 23.72 | 23.75 | 23.40 | 23.51 | 98,395 | -0.25(-1.05%) |
Apr 01, 2021 | 23.88 | 23.88 | 23.57 | 23.76 | 273,400 | +0.10(+0.42%) |
Mar 31, 2021 | 23.29 | 23.82 | 23.29 | 23.66 | 207,951 | +0.34(+1.46%) |
Mar 30, 2021 | 23.50 | 23.54 | 23.31 | 23.32 | 126,858 | -0.42(-1.77%) |
Mar 29, 2021 | 23.74 | 23.86 | 23.53 | 23.74 | 76,101 | -0.07(-0.29%) |
Mar 26, 2021 | 23.85 | 23.90 | 23.78 | 23.81 | 103,500 | +0.32(+1.36%) |
Mar 25, 2021 | 23.58 | 23.61 | 23.34 | 23.49 | 106,190 | -0.30(-1.26%) |
Mar 24, 2021 | 23.67 | 23.92 | 23.67 | 23.79 | 95,096 | +0.35(+1.49%) |
Mar 23, 2021 | 23.71 | 23.81 | 23.42 | 23.44 | 99,795 | -0.60(-2.50%) |
Mar 22, 2021 | 23.99 | 24.07 | 23.85 | 24.04 | 113,220 | +0.09(+0.38%) |
Mar 19, 2021 | 23.64 | 24.02 | 23.55 | 23.95 | 162,100 | +0.38(+1.61%) |
Mar 18, 2021 | 24.09 | 24.09 | 23.40 | 23.57 | 446,031 | -0.84(-3.44%) |
Mar 17, 2021 | 24.38 | 24.48 | 24.27 | 24.41 | 180,947 | -0.02(-0.08%) |
Mar 16, 2021 | 24.43 | 24.45 | 24.28 | 24.43 | 242,441 | -0.02(-0.08%) |
Mar 15, 2021 | 24.42 | 24.50 | 24.30 | 24.45 | 125,253 | -0.03(-0.12%) |
Mar 12, 2021 | 24.54 | 24.55 | 24.34 | 24.48 | 189,900 | -0.12(-0.49%) |
Mar 11, 2021 | 24.46 | 24.61 | 24.38 | 24.60 | 534,216 | +0.34(+1.40%) |
Mar 10, 2021 | 24.18 | 24.31 | 24.09 | 24.26 | 142,900 | +0.02(+0.08%) |
Mar 09, 2021 | 24.24 | 24.32 | 24.18 | 24.24 | 506,776 | +0.02(+0.08%) |
Mar 08, 2021 | 24.35 | 24.35 | 24.16 | 24.22 | 460,980 | -0.28(-1.14%) |
Mar 05, 2021 | 24.40 | 24.50 | 24.26 | 24.50 | 208,600 | +0.43(+1.79%) |
Mar 04, 2021 | 24.07 | 24.39 | 23.91 | 24.07 | 543,961 | +0.00(+0.00%) |
Mar 03, 2021 | 24.15 | 24.18 | 24.00 | 24.07 | 138,189 | -0.10(-0.41%) |
Mar 02, 2021 | 24.22 | 24.36 | 24.07 | 24.17 | 291,295 | +0.15(+0.62%) |
Mar 01, 2021 | 24.38 | 24.38 | 23.94 | 24.02 | 602,992 | -0.24(-0.99%) |
Feb 26, 2021 | 24.48 | 24.54 | 24.23 | 24.26 | 337,700 | -0.49(-1.98%) |
Feb 25, 2021 | 24.95 | 24.95 | 24.72 | 24.75 | 731,267 | -0.31(-1.24%) |
Feb 24, 2021 | 24.82 | 25.10 | 24.74 | 25.06 | 408,383 | +0.28(+1.13%) |
Feb 23, 2021 | 24.65 | 24.79 | 24.45 | 24.78 | 241,033 | +0.07(+0.28%) |
Feb 22, 2021 | 24.36 | 24.74 | 24.36 | 24.71 | 221,166 | +0.53(+2.19%) |
Feb 19, 2021 | 24.34 | 24.49 | 24.18 | 24.18 | 244,800 | -0.01(-0.04%) |
Feb 18, 2021 | 24.31 | 24.34 | 24.12 | 24.19 | 228,527 | -0.06(-0.25%) |
Feb 17, 2021 | 24.10 | 24.26 | 24.00 | 24.25 | 135,970 | +0.07(+0.29%) |
Feb 16, 2021 | 24.06 | 24.21 | 24.00 | 24.18 | 238,552 | +0.34(+1.43%) |
Feb 12, 2021 | 23.60 | 23.92 | 23.60 | 23.84 | 208,500 | +0.22(+0.93%) |
Feb 11, 2021 | 23.75 | 23.83 | 23.58 | 23.62 | 89,617 | -0.06(-0.25%) |
Feb 10, 2021 | 23.81 | 23.81 | 23.60 | 23.68 | 106,350 | -0.07(-0.29%) |
Feb 09, 2021 | 23.71 | 23.81 | 23.58 | 23.75 | 167,713 | +0.09(+0.38%) |
Feb 08, 2021 | 23.56 | 23.71 | 23.53 | 23.66 | 177,514 | +0.29(+1.24%) |
Feb 05, 2021 | 23.48 | 23.50 | 23.30 | 23.37 | 316,200 | +0.19(+0.82%) |
Feb 04, 2021 | 23.00 | 23.22 | 22.90 | 23.18 | 97,398 | +0.11(+0.48%) |
Feb 03, 2021 | 23.03 | 23.15 | 22.96 | 23.07 | 142,230 | +0.13(+0.57%) |
Feb 02, 2021 | 23.13 | 23.13 | 22.91 | 22.94 | 113,230 | -0.08(-0.35%) |