Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.43 | 25.43 | 25.29 | 25.35 | 10,800 | -0.04(-0.14%) |
Apr 29, 2021 | 25.42 | 25.49 | 25.34 | 25.39 | 7,397 | -0.02(-0.08%) |
Apr 28, 2021 | 25.41 | 25.43 | 25.40 | 25.41 | 13,913 | +0.01(+0.02%) |
Apr 27, 2021 | 25.41 | 25.42 | 25.31 | 25.40 | 13,074 | -0.05(-0.21%) |
Apr 26, 2021 | 25.55 | 25.55 | 25.45 | 25.45 | 7,410 | -0.04(-0.17%) |
Apr 23, 2021 | 25.44 | 25.52 | 25.39 | 25.50 | 15,000 | +0.06(+0.25%) |
Apr 22, 2021 | 25.51 | 25.54 | 25.42 | 25.43 | 9,076 | -0.06(-0.22%) |
Apr 21, 2021 | 25.37 | 25.54 | 25.37 | 25.49 | 10,411 | +0.16(+0.63%) |
Apr 20, 2021 | 25.37 | 25.38 | 25.26 | 25.33 | 7,883 | -0.29(-1.13%) |
Apr 19, 2021 | 25.74 | 25.74 | 25.59 | 25.62 | 10,200 | +0.04(+0.16%) |
Apr 16, 2021 | 25.47 | 25.60 | 25.47 | 25.58 | 9,900 | +0.14(+0.57%) |
Apr 15, 2021 | 25.44 | 25.46 | 25.38 | 25.43 | 18,403 | +0.16(+0.63%) |
Apr 14, 2021 | 25.35 | 25.35 | 25.27 | 25.27 | 9,513 | -0.03(-0.12%) |
Apr 13, 2021 | 25.33 | 25.36 | 25.29 | 25.30 | 10,099 | -0.11(-0.41%) |
Apr 12, 2021 | 25.48 | 25.48 | 25.39 | 25.41 | 16,086 | -0.05(-0.19%) |
Apr 09, 2021 | 25.48 | 25.48 | 25.45 | 25.46 | 6,900 | -0.05(-0.18%) |
Apr 08, 2021 | 25.55 | 25.57 | 25.50 | 25.50 | 16,955 | +0.02(+0.06%) |
Apr 07, 2021 | 25.53 | 25.57 | 25.48 | 25.49 | 26,771 | +0.01(+0.06%) |
Apr 06, 2021 | 25.40 | 25.52 | 25.38 | 25.48 | 69,751 | -0.16(-0.64%) |
Apr 05, 2021 | 25.48 | 25.64 | 25.47 | 25.64 | 9,146 | +0.19(+0.74%) |
Apr 01, 2021 | 25.35 | 25.45 | 25.28 | 25.45 | 9,500 | +0.08(+0.32%) |
Mar 31, 2021 | 25.48 | 25.48 | 25.37 | 25.37 | 16,313 | -0.18(-0.72%) |
Mar 30, 2021 | 25.54 | 25.60 | 25.49 | 25.55 | 24,063 | -0.01(-0.02%) |
Mar 29, 2021 | 25.52 | 25.57 | 25.45 | 25.56 | 6,601 | +0.13(+0.52%) |
Mar 26, 2021 | 25.30 | 25.43 | 25.30 | 25.43 | 4,600 | +0.21(+0.82%) |
Mar 25, 2021 | 25.17 | 25.26 | 25.11 | 25.22 | 7,980 | +0.15(+0.60%) |
Mar 24, 2021 | 25.08 | 25.20 | 25.01 | 25.07 | 31,714 | -0.08(-0.32%) |
Mar 23, 2021 | 25.22 | 25.27 | 25.15 | 25.15 | 3,144 | -0.00(-0.00%) |
Mar 22, 2021 | 25.21 | 25.22 | 25.11 | 25.15 | 4,691 | +0.02(+0.08%) |
Mar 19, 2021 | 25.14 | 25.14 | 24.99 | 25.13 | 9,600 | +0.13(+0.50%) |
Mar 18, 2021 | 25.05 | 25.13 | 24.92 | 25.00 | 5,748 | -0.03(-0.12%) |
Mar 17, 2021 | 25.02 | 25.05 | 24.97 | 25.03 | 5,177 | +0.02(+0.08%) |
Mar 16, 2021 | 25.00 | 25.04 | 25.00 | 25.01 | 4,836 | +0.05(+0.22%) |
Mar 15, 2021 | 24.89 | 24.99 | 24.89 | 24.96 | 6,025 | +0.04(+0.18%) |
Mar 12, 2021 | 24.91 | 24.97 | 24.76 | 24.92 | 4,700 | +0.09(+0.37%) |
Mar 11, 2021 | 24.88 | 24.91 | 24.69 | 24.82 | 15,077 | +0.13(+0.53%) |
Mar 10, 2021 | 24.65 | 24.69 | 24.65 | 24.69 | 2,820 | +0.15(+0.62%) |
Mar 09, 2021 | 24.66 | 24.66 | 24.49 | 24.54 | 3,774 | +0.10(+0.41%) |
Mar 08, 2021 | 24.34 | 24.53 | 24.34 | 24.44 | 9,470 | +0.15(+0.62%) |
Mar 05, 2021 | 24.02 | 24.29 | 24.00 | 24.29 | 2,400 | +0.34(+1.43%) |
Mar 04, 2021 | 23.97 | 24.09 | 23.91 | 23.95 | 4,351 | -0.19(-0.77%) |
Mar 03, 2021 | 24.14 | 24.20 | 24.12 | 24.13 | 9,600 | -0.03(-0.11%) |
Mar 02, 2021 | 24.08 | 24.20 | 24.08 | 24.16 | 6,695 | -0.03(-0.14%) |
Mar 01, 2021 | 24.17 | 24.23 | 24.07 | 24.19 | 3,088 | +0.29(+1.21%) |
Feb 26, 2021 | 24.20 | 24.20 | 23.87 | 23.91 | 6,000 | -0.10(-0.41%) |
Feb 25, 2021 | 24.27 | 24.29 | 24.00 | 24.00 | 13,950 | -0.20(-0.81%) |
Feb 24, 2021 | 24.19 | 24.21 | 24.01 | 24.20 | 8,557 | +0.12(+0.50%) |
Feb 23, 2021 | 24.12 | 24.12 | 23.92 | 24.08 | 3,818 | +0.16(+0.66%) |
Feb 22, 2021 | 24.04 | 24.04 | 23.83 | 23.92 | 5,325 | +0.03(+0.11%) |
Feb 19, 2021 | 24.03 | 24.03 | 23.89 | 23.90 | 1,800 | -0.06(-0.25%) |
Feb 18, 2021 | 23.93 | 23.96 | 23.90 | 23.95 | 1,949 | -0.19(-0.79%) |
Feb 17, 2021 | 24.11 | 24.15 | 24.07 | 24.15 | 3,056 | +0.02(+0.07%) |
Feb 16, 2021 | 24.10 | 24.18 | 24.09 | 24.13 | 14,100 | +0.25(+1.04%) |
Feb 12, 2021 | 23.86 | 23.90 | 23.86 | 23.88 | 700 | +0.04(+0.16%) |
Feb 11, 2021 | 24.00 | 24.00 | 23.79 | 23.84 | 6,225 | +0.07(+0.31%) |
Feb 10, 2021 | 24.00 | 24.00 | 23.74 | 23.77 | 7,032 | -0.08(-0.32%) |
Feb 09, 2021 | 24.00 | 24.00 | 23.80 | 23.85 | 14,050 | +0.05(+0.21%) |
Feb 08, 2021 | 23.66 | 23.82 | 23.66 | 23.80 | 7,671 | +0.09(+0.36%) |
Feb 05, 2021 | 23.72 | 23.74 | 23.68 | 23.71 | 10,400 | -0.00(-0.02%) |
Feb 04, 2021 | 23.66 | 23.76 | 23.61 | 23.71 | 3,473 | +0.02(+0.07%) |
Feb 03, 2021 | 23.69 | 23.71 | 23.64 | 23.70 | 10,149 | +0.04(+0.16%) |
Feb 02, 2021 | 23.63 | 23.71 | 23.59 | 23.66 | 1,608 | +0.11(+0.47%) |