Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.38 | 25.44 | 25.03 | 25.03 | 1,108 | -0.25(-0.99%) |
Apr 29, 2021 | 25.55 | 25.55 | 25.28 | 25.28 | 628 | +0.00(+0.01%) |
Apr 28, 2021 | 25.01 | 25.28 | 25.01 | 25.28 | 427 | +0.34(+1.37%) |
Apr 27, 2021 | 25.00 | 25.01 | 24.88 | 24.94 | 1,108 | -0.03(-0.14%) |
Apr 26, 2021 | 24.85 | 24.97 | 24.85 | 24.97 | 6,512 | +0.18(+0.71%) |
Apr 23, 2021 | 24.81 | 24.98 | 24.78 | 24.80 | 12,392 | -0.02(-0.09%) |
Apr 22, 2021 | 24.78 | 24.82 | 24.78 | 24.82 | 1,025 | +0.03(+0.14%) |
Apr 21, 2021 | 24.56 | 24.86 | 24.56 | 24.78 | 2,914 | -0.02(-0.08%) |
Apr 20, 2021 | 24.90 | 25.01 | 24.80 | 24.80 | 1,009 | -0.18(-0.72%) |
Apr 19, 2021 | 25.16 | 25.16 | 24.98 | 24.98 | 2,653 | +0.10(+0.40%) |
Apr 16, 2021 | 25.14 | 25.14 | 24.81 | 24.89 | 806 | -0.05(-0.19%) |
Apr 15, 2021 | 24.84 | 24.93 | 24.84 | 24.93 | 19,640 | -0.11(-0.46%) |
Apr 14, 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 86 | +0.20(+0.82%) |
Apr 13, 2021 | 24.57 | 24.84 | 24.57 | 24.84 | 1,603 | -0.10(-0.40%) |
Apr 12, 2021 | 24.91 | 24.94 | 24.68 | 24.94 | 2,171 | +0.08(+0.32%) |
Apr 09, 2021 | 24.99 | 24.99 | 24.77 | 24.86 | 705 | -0.16(-0.63%) |
Apr 08, 2021 | 24.72 | 25.16 | 24.68 | 25.02 | 4,336 | +0.08(+0.34%) |
Apr 07, 2021 | 24.91 | 24.94 | 24.71 | 24.94 | 1,192 | +0.13(+0.53%) |
Apr 06, 2021 | 25.28 | 25.34 | 24.80 | 24.80 | 13,662 | -0.31(-1.23%) |
Apr 05, 2021 | 25.18 | 25.26 | 24.95 | 25.11 | 4,902 | -0.20(-0.78%) |
Apr 01, 2021 | 25.12 | 25.31 | 25.12 | 25.31 | 302 | +0.20(+0.79%) |
Mar 31, 2021 | 25.20 | 25.41 | 25.11 | 25.11 | 1,248 | -0.06(-0.24%) |
Mar 30, 2021 | 24.83 | 25.17 | 24.83 | 25.17 | 1,058 | +0.23(+0.92%) |
Mar 29, 2021 | 24.78 | 25.11 | 24.78 | 24.94 | 881 | +0.19(+0.76%) |
Mar 26, 2021 | 24.82 | 25.07 | 24.69 | 24.76 | 1,007 | +0.02(+0.07%) |
Mar 25, 2021 | 24.77 | 24.77 | 24.66 | 24.74 | 4,084 | -0.26(-1.02%) |
Mar 24, 2021 | 24.81 | 25.23 | 24.81 | 24.99 | 1,509 | +0.07(+0.29%) |
Mar 23, 2021 | 24.97 | 25.39 | 24.72 | 24.92 | 10,635 | -0.05(-0.20%) |
Mar 22, 2021 | 24.68 | 25.02 | 24.68 | 24.97 | 2,792 | +0.05(+0.20%) |
Mar 19, 2021 | 25.03 | 25.26 | 24.91 | 24.92 | 4,433 | -0.08(-0.34%) |
Mar 18, 2021 | 25.30 | 25.30 | 25.01 | 25.01 | 553 | -0.13(-0.53%) |
Mar 17, 2021 | 25.10 | 25.14 | 25.02 | 25.14 | 400 | +0.05(+0.20%) |
Mar 16, 2021 | 24.97 | 25.16 | 24.97 | 25.09 | 572,926 | -0.15(-0.59%) |
Mar 15, 2021 | 25.10 | 25.51 | 25.01 | 25.24 | 22,823 | +0.12(+0.49%) |
Mar 12, 2021 | 25.11 | 25.16 | 25.11 | 25.12 | 604 | +0.10(+0.40%) |
Mar 11, 2021 | 25.06 | 25.12 | 24.96 | 25.02 | 1,682 | +0.08(+0.34%) |
Mar 10, 2021 | 25.05 | 25.05 | 24.93 | 24.93 | 962 | +0.02(+0.10%) |
Mar 09, 2021 | 25.11 | 25.11 | 24.91 | 24.91 | 764 | -0.05(-0.22%) |
Mar 08, 2021 | 25.19 | 25.80 | 24.93 | 24.96 | 3,962 | +0.12(+0.50%) |
Mar 05, 2021 | 24.95 | 25.01 | 24.83 | 24.84 | 6,347 | +0.06(+0.26%) |
Mar 04, 2021 | 24.77 | 25.01 | 24.76 | 24.77 | 7,596 | +0.01(+0.04%) |
Mar 03, 2021 | 24.76 | 24.76 | 24.76 | 24.76 | 163 | +0.04(+0.16%) |
Mar 02, 2021 | 24.80 | 24.80 | 24.71 | 24.72 | 3,398 | +0.06(+0.24%) |
Mar 01, 2021 | 24.73 | 24.78 | 24.66 | 24.66 | 25,427 | +0.15(+0.61%) |
Feb 26, 2021 | 24.31 | 24.52 | 21.88 | 24.52 | 1,007 | -0.11(-0.44%) |
Feb 25, 2021 | 22.91 | 24.80 | 22.91 | 24.62 | 1,694 | -0.17(-0.68%) |
Feb 24, 2021 | 24.62 | 24.81 | 24.46 | 24.79 | 16,863 | +0.19(+0.79%) |
Feb 23, 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 121 | +0.14(+0.59%) |
Feb 22, 2021 | 24.46 | 24.46 | 24.46 | 24.46 | 219 | +0.02(+0.10%) |
Feb 19, 2021 | 24.56 | 24.56 | 24.39 | 24.43 | 2,015 | +0.10(+0.43%) |
Feb 18, 2021 | 24.33 | 24.33 | 24.33 | 24.33 | 318 | +0.04(+0.18%) |
Feb 17, 2021 | 24.29 | 24.32 | 24.28 | 24.28 | 640 | +0.04(+0.17%) |
Feb 16, 2021 | 24.19 | 24.24 | 24.19 | 24.24 | 21,686 | -0.11(-0.47%) |
Feb 12, 2021 | 24.33 | 24.36 | 24.33 | 24.36 | 403 | +0.05(+0.22%) |
Feb 11, 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 468 | -0.01(-0.04%) |
Feb 10, 2021 | 24.27 | 24.46 | 24.19 | 24.31 | 6,727 | -0.02(-0.06%) |
Feb 09, 2021 | 24.31 | 24.33 | 24.31 | 24.33 | 783 | +0.01(+0.04%) |
Feb 08, 2021 | 24.22 | 24.32 | 24.22 | 24.32 | 3,634 | +0.07(+0.29%) |
Feb 05, 2021 | 24.32 | 24.41 | 24.23 | 24.25 | 26,497 | -0.02(-0.09%) |
Feb 04, 2021 | 24.27 | 24.27 | 24.27 | 24.27 | 297 | -0.04(-0.18%) |
Feb 03, 2021 | 24.30 | 24.31 | 24.21 | 24.31 | 1,157 | +0.10(+0.43%) |
Feb 02, 2021 | 24.29 | 24.30 | 24.20 | 24.21 | 7,433 | +0.06(+0.24%) |