Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.73 | 26.77 | 26.70 | 26.71 | 7,600 | -0.06(-0.22%) |
Apr 29, 2021 | 26.78 | 26.84 | 26.71 | 26.77 | 25,508 | +0.04(+0.15%) |
Apr 28, 2021 | 26.71 | 26.80 | 26.69 | 26.73 | 21,326 | -0.03(-0.10%) |
Apr 27, 2021 | 26.69 | 26.78 | 26.69 | 26.76 | 12,735 | +0.05(+0.18%) |
Apr 26, 2021 | 26.71 | 26.75 | 26.71 | 26.71 | 10,848 | +0.01(+0.05%) |
Apr 23, 2021 | 26.69 | 26.76 | 26.68 | 26.70 | 16,700 | +0.16(+0.59%) |
Apr 22, 2021 | 26.68 | 26.73 | 26.53 | 26.54 | 7,866 | -0.13(-0.49%) |
Apr 21, 2021 | 26.62 | 26.71 | 26.62 | 26.68 | 22,290 | +0.11(+0.41%) |
Apr 20, 2021 | 26.58 | 26.62 | 26.53 | 26.57 | 12,971 | -0.07(-0.27%) |
Apr 19, 2021 | 26.61 | 26.66 | 26.57 | 26.64 | 14,630 | -0.06(-0.22%) |
Apr 16, 2021 | 26.67 | 26.73 | 26.61 | 26.70 | 16,400 | +0.03(+0.11%) |
Apr 15, 2021 | 26.55 | 26.67 | 26.55 | 26.67 | 17,286 | +0.20(+0.75%) |
Apr 14, 2021 | 26.57 | 26.57 | 26.47 | 26.47 | 11,471 | -0.07(-0.26%) |
Apr 13, 2021 | 26.52 | 26.57 | 26.49 | 26.54 | 14,611 | +0.06(+0.21%) |
Apr 12, 2021 | 26.49 | 26.50 | 26.44 | 26.48 | 9,077 | +0.00(+0.00%) |
Apr 09, 2021 | 26.41 | 26.51 | 26.39 | 26.48 | 12,400 | +0.09(+0.35%) |
Apr 08, 2021 | 26.39 | 26.44 | 26.36 | 26.39 | 14,900 | +0.04(+0.16%) |
Apr 07, 2021 | 26.35 | 26.39 | 26.31 | 26.35 | 28,279 | +0.03(+0.13%) |
Apr 06, 2021 | 26.36 | 26.36 | 26.32 | 26.32 | 6,041 | -0.06(-0.25%) |
Apr 05, 2021 | 26.58 | 26.58 | 26.29 | 26.38 | 17,655 | +0.24(+0.92%) |
Apr 01, 2021 | 26.03 | 26.16 | 25.98 | 26.14 | 24,800 | +0.16(+0.62%) |
Mar 31, 2021 | 26.02 | 26.09 | 25.96 | 25.98 | 26,073 | +0.09(+0.33%) |
Mar 30, 2021 | 25.88 | 25.94 | 25.87 | 25.89 | 37,909 | -0.06(-0.23%) |
Mar 29, 2021 | 25.98 | 26.01 | 25.94 | 25.95 | 17,056 | -0.04(-0.16%) |
Mar 26, 2021 | 25.86 | 26.00 | 25.81 | 25.99 | 9,500 | +0.23(+0.90%) |
Mar 25, 2021 | 25.59 | 25.78 | 25.57 | 25.76 | 10,528 | +0.09(+0.35%) |
Mar 24, 2021 | 25.74 | 25.85 | 25.67 | 25.67 | 9,754 | -0.05(-0.20%) |
Mar 23, 2021 | 25.77 | 25.85 | 25.65 | 25.73 | 13,235 | -0.08(-0.31%) |
Mar 22, 2021 | 25.80 | 25.85 | 25.69 | 25.80 | 31,992 | +0.13(+0.52%) |
Mar 19, 2021 | 25.56 | 25.73 | 25.55 | 25.67 | 19,300 | +0.03(+0.12%) |
Mar 18, 2021 | 25.73 | 25.85 | 25.61 | 25.64 | 25,305 | -0.21(-0.79%) |
Mar 17, 2021 | 25.79 | 25.93 | 25.78 | 25.85 | 7,680 | +0.02(+0.10%) |
Mar 16, 2021 | 25.88 | 25.89 | 25.78 | 25.82 | 12,388 | +0.02(+0.09%) |
Mar 15, 2021 | 25.71 | 25.81 | 25.67 | 25.80 | 416,695 | +0.09(+0.33%) |
Mar 12, 2021 | 25.66 | 25.73 | 25.63 | 25.71 | 13,900 | +0.01(+0.05%) |
Mar 11, 2021 | 25.78 | 25.78 | 25.70 | 25.70 | 27,597 | +0.15(+0.60%) |
Mar 10, 2021 | 25.60 | 25.66 | 25.52 | 25.55 | 21,361 | +0.04(+0.15%) |
Mar 09, 2021 | 25.60 | 25.60 | 25.46 | 25.51 | 107,334 | +0.21(+0.83%) |
Mar 08, 2021 | 25.36 | 25.49 | 25.30 | 25.30 | 22,551 | -0.02(-0.09%) |
Mar 05, 2021 | 25.16 | 25.36 | 25.04 | 25.32 | 21,700 | +0.32(+1.29%) |
Mar 04, 2021 | 25.28 | 25.29 | 24.95 | 25.00 | 26,718 | -0.21(-0.85%) |
Mar 03, 2021 | 25.38 | 25.41 | 25.21 | 25.21 | 13,386 | -0.21(-0.83%) |
Mar 02, 2021 | 25.53 | 25.57 | 25.40 | 25.42 | 42,692 | -0.12(-0.47%) |
Mar 01, 2021 | 25.57 | 25.61 | 25.51 | 25.54 | 17,234 | +0.40(+1.59%) |
Feb 26, 2021 | 25.28 | 25.35 | 25.12 | 25.14 | 24,200 | -0.12(-0.46%) |
Feb 25, 2021 | 25.48 | 25.54 | 25.16 | 25.26 | 28,130 | -0.33(-1.30%) |
Feb 24, 2021 | 25.49 | 25.63 | 25.49 | 25.59 | 14,712 | +0.18(+0.69%) |
Feb 23, 2021 | 25.33 | 25.49 | 25.27 | 25.41 | 22,706 | +0.02(+0.07%) |
Feb 22, 2021 | 25.46 | 25.48 | 25.39 | 25.39 | 18,618 | -0.07(-0.28%) |
Feb 19, 2021 | 25.50 | 25.53 | 25.45 | 25.46 | 33,800 | -0.06(-0.22%) |
Feb 18, 2021 | 25.44 | 25.55 | 25.44 | 25.52 | 22,498 | -0.05(-0.20%) |
Feb 17, 2021 | 25.49 | 25.59 | 25.49 | 25.57 | 39,035 | -0.00(-0.00%) |
Feb 16, 2021 | 25.60 | 25.63 | 25.57 | 25.57 | 15,461 | -0.02(-0.06%) |
Feb 12, 2021 | 25.42 | 25.59 | 25.42 | 25.59 | 14,000 | +0.09(+0.36%) |
Feb 11, 2021 | 25.48 | 25.52 | 25.47 | 25.50 | 11,353 | -0.01(-0.04%) |
Feb 10, 2021 | 25.54 | 25.55 | 25.50 | 25.51 | 6,003 | +0.01(+0.05%) |
Feb 09, 2021 | 25.51 | 25.56 | 25.49 | 25.50 | 12,867 | +0.01(+0.04%) |
Feb 08, 2021 | 25.51 | 25.55 | 25.46 | 25.49 | 49,576 | +0.06(+0.25%) |
Feb 05, 2021 | 25.47 | 25.47 | 25.43 | 25.43 | 7,000 | +0.05(+0.21%) |
Feb 04, 2021 | 25.37 | 25.39 | 25.37 | 25.37 | 16,216 | +0.16(+0.64%) |
Feb 03, 2021 | 25.27 | 25.28 | 25.17 | 25.21 | 11,968 | +0.02(+0.09%) |
Feb 02, 2021 | 25.16 | 25.26 | 25.16 | 25.19 | 15,974 | +0.18(+0.74%) |