Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.34 | 26.34 | 26.12 | 26.12 | 1,345 | -0.29(-1.08%) |
Apr 29, 2021 | 26.34 | 26.44 | 26.26 | 26.41 | 27,669 | +0.26(+0.99%) |
Apr 28, 2021 | 26.01 | 26.23 | 26.00 | 26.15 | 2,479 | +0.34(+1.32%) |
Apr 27, 2021 | 25.80 | 25.81 | 25.80 | 25.81 | 613 | +0.18(+0.69%) |
Apr 26, 2021 | 25.89 | 25.90 | 25.59 | 25.63 | 8,692 | -0.51(-1.96%) |
Apr 23, 2021 | 26.09 | 26.14 | 26.08 | 26.14 | 12,731 | +0.53(+2.09%) |
Apr 22, 2021 | 25.75 | 25.81 | 25.50 | 25.61 | 7,437 | -0.06(-0.22%) |
Apr 21, 2021 | 25.63 | 25.72 | 25.62 | 25.67 | 26,702 | +0.13(+0.51%) |
Apr 20, 2021 | 25.45 | 25.54 | 25.45 | 25.54 | 1,178 | +0.07(+0.27%) |
Apr 19, 2021 | 25.49 | 25.58 | 25.47 | 25.47 | 2,711 | +0.16(+0.64%) |
Apr 16, 2021 | 25.30 | 25.30 | 25.30 | 25.30 | 103 | +0.18(+0.74%) |
Apr 15, 2021 | 25.22 | 25.25 | 25.12 | 25.12 | 940 | +0.07(+0.27%) |
Apr 14, 2021 | 25.09 | 25.13 | 25.03 | 25.05 | 2,461 | +0.15(+0.62%) |
Apr 13, 2021 | 25.11 | 25.11 | 24.82 | 24.90 | 1,952 | +0.00(+0.00%) |
Apr 12, 2021 | 25.00 | 25.00 | 24.83 | 24.90 | 2,387 | -0.17(-0.69%) |
Apr 09, 2021 | 25.11 | 25.11 | 24.96 | 25.07 | 1,138 | -0.45(-1.75%) |
Apr 08, 2021 | 25.70 | 25.70 | 25.47 | 25.52 | 15,920 | +0.38(+1.51%) |
Apr 07, 2021 | 25.32 | 25.32 | 25.12 | 25.14 | 1,288 | -0.64(-2.50%) |
Apr 06, 2021 | 25.82 | 25.92 | 25.67 | 25.78 | 4,923 | -0.28(-1.07%) |
Apr 05, 2021 | 26.09 | 26.09 | 26.04 | 26.06 | 787 | +0.50(+1.97%) |
Apr 01, 2021 | 25.55 | 25.61 | 25.55 | 25.55 | 3,622 | +0.33(+1.30%) |
Mar 31, 2021 | 24.93 | 25.23 | 24.93 | 25.23 | 3,364 | +0.29(+1.15%) |
Mar 30, 2021 | 24.95 | 24.95 | 24.94 | 24.94 | 2,490 | +0.08(+0.31%) |
Mar 29, 2021 | 25.07 | 25.07 | 24.78 | 24.86 | 53,050 | -0.15(-0.60%) |
Mar 26, 2021 | 24.95 | 25.01 | 24.83 | 25.01 | 10,660 | +0.66(+2.69%) |
Mar 25, 2021 | 24.38 | 24.38 | 24.16 | 24.36 | 3,696 | +0.17(+0.68%) |
Mar 24, 2021 | 25.12 | 25.12 | 24.15 | 24.19 | 108,075 | -0.36(-1.46%) |
Mar 23, 2021 | 24.62 | 24.71 | 24.55 | 24.55 | 1,905 | -0.38(-1.52%) |
Mar 22, 2021 | 25.12 | 25.12 | 24.92 | 24.93 | 10,673 | -0.07(-0.27%) |
Mar 19, 2021 | 24.87 | 25.02 | 24.87 | 25.00 | 621 | -0.20(-0.81%) |
Mar 18, 2021 | 25.28 | 25.28 | 25.20 | 25.20 | 701 | -0.04(-0.14%) |
Mar 17, 2021 | 25.22 | 25.24 | 25.02 | 25.24 | 17,378 | +0.48(+1.95%) |
Mar 16, 2021 | 24.75 | 24.75 | 24.67 | 24.75 | 6,718 | +0.37(+1.53%) |
Mar 15, 2021 | 24.28 | 24.38 | 24.25 | 24.38 | 17,605 | -0.51(-2.04%) |
Mar 12, 2021 | 24.96 | 24.99 | 24.82 | 24.89 | 21,321 | -0.44(-1.74%) |
Mar 11, 2021 | 25.12 | 25.34 | 25.12 | 25.33 | 3,442 | +0.81(+3.29%) |
Mar 10, 2021 | 24.73 | 24.73 | 24.36 | 24.52 | 22,292 | -0.05(-0.20%) |
Mar 09, 2021 | 24.44 | 24.64 | 24.28 | 24.57 | 22,073 | +0.41(+1.71%) |
Mar 08, 2021 | 24.51 | 24.51 | 24.13 | 24.16 | 23,995 | -1.45(-5.65%) |
Mar 05, 2021 | 25.56 | 25.60 | 25.31 | 25.60 | 5,692 | +0.21(+0.84%) |
Mar 04, 2021 | 25.78 | 25.99 | 25.29 | 25.39 | 5,942 | -0.88(-3.35%) |
Mar 03, 2021 | 26.51 | 26.70 | 26.27 | 26.27 | 189,016 | -0.10(-0.37%) |
Mar 02, 2021 | 26.47 | 26.52 | 26.37 | 26.37 | 6,430 | -0.65(-2.40%) |
Mar 01, 2021 | 26.93 | 27.12 | 26.84 | 27.01 | 17,433 | +0.67(+2.53%) |
Feb 26, 2021 | 26.54 | 26.54 | 26.26 | 26.35 | 33,846 | -0.54(-2.01%) |
Feb 25, 2021 | 27.73 | 27.73 | 26.83 | 26.89 | 103,616 | -0.84(-3.03%) |
Feb 24, 2021 | 27.51 | 27.75 | 27.39 | 27.73 | 19,132 | -0.43(-1.52%) |
Feb 23, 2021 | 28.05 | 28.41 | 27.85 | 28.15 | 9,555 | -0.29(-1.02%) |
Feb 22, 2021 | 28.45 | 28.51 | 28.32 | 28.44 | 64,215 | -1.80(-5.94%) |
Feb 19, 2021 | 30.48 | 30.48 | 30.24 | 30.24 | 9,004 | +0.46(+1.56%) |
Feb 18, 2021 | 29.58 | 29.90 | 29.44 | 29.78 | 161,594 | -1.65(-5.26%) |
Feb 17, 2021 | 31.38 | 31.43 | 31.26 | 31.43 | 21,658 | +0.05(+0.15%) |
Feb 16, 2021 | 31.35 | 31.39 | 31.30 | 31.38 | 29,453 | +0.34(+1.09%) |
Feb 12, 2021 | 30.92 | 31.11 | 30.92 | 31.04 | 6,624 | +0.04(+0.14%) |
Feb 11, 2021 | 31.07 | 31.07 | 30.95 | 31.00 | 16,217 | +0.32(+1.05%) |
Feb 10, 2021 | 30.88 | 30.88 | 30.54 | 30.67 | 183,080 | +0.73(+2.45%) |
Feb 09, 2021 | 29.50 | 29.94 | 29.50 | 29.94 | 13,048 | +0.79(+2.72%) |
Feb 08, 2021 | 29.00 | 29.15 | 28.99 | 29.15 | 86,350 | +0.66(+2.30%) |
Feb 05, 2021 | 28.44 | 28.53 | 28.44 | 28.49 | 14,490 | +0.57(+2.05%) |
Feb 04, 2021 | 28.04 | 28.18 | 27.78 | 27.92 | 13,121 | -0.16(-0.58%) |
Feb 03, 2021 | 28.15 | 28.15 | 27.92 | 28.09 | 12,589 | +0.25(+0.90%) |
Feb 02, 2021 | 27.66 | 28.12 | 27.66 | 27.83 | 4,822 | +0.89(+3.29%) |