Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.30 | 25.30 | 25.30 | 25.30 | 643 | -0.01(-0.04%) |
Apr 29, 2021 | 25.56 | 25.56 | 25.23 | 25.31 | 4,177 | -1.00(-3.79%) |
Apr 28, 2021 | 26.30 | 26.30 | 26.30 | 26.30 | 175 | +0.02(+0.06%) |
Apr 27, 2021 | 26.21 | 26.32 | 26.21 | 26.29 | 1,403 | -0.04(-0.14%) |
Apr 26, 2021 | 26.32 | 26.32 | 26.32 | 26.32 | 1,720 | +0.09(+0.33%) |
Apr 23, 2021 | 26.24 | 26.24 | 26.24 | 99 | +0.00(+0.00%) | |
Apr 22, 2021 | 25.32 | 26.24 | 25.32 | 26.24 | 1,331 | +0.92(+3.64%) |
Apr 21, 2021 | 25.55 | 25.66 | 25.32 | 25.32 | 1,180 | +0.01(+0.04%) |
Apr 20, 2021 | 25.31 | 25.31 | 25.31 | 25.31 | 555 | +0.00(+0.00%) |
Apr 19, 2021 | 25.31 | 25.31 | 25.31 | 25.31 | 341 | -0.61(-2.34%) |
Apr 16, 2021 | 25.91 | 25.91 | 25.91 | 23 | +0.00(+0.00%) | |
Apr 15, 2021 | 25.90 | 25.91 | 25.90 | 25.91 | 387 | -0.19(-0.71%) |
Apr 14, 2021 | 26.10 | 26.10 | 26.10 | 151 | +0.00(+0.00%) | |
Apr 13, 2021 | 26.10 | 26.10 | 26.10 | 169 | +0.00(+0.00%) | |
Apr 12, 2021 | 26.10 | 26.10 | 26.10 | 26.10 | 2,735 | +0.79(+3.13%) |
Apr 09, 2021 | 25.87 | 25.87 | 25.31 | 25.31 | 2,896 | -0.99(-3.77%) |
Apr 08, 2021 | 26.05 | 26.35 | 25.63 | 26.30 | 856 | -0.03(-0.13%) |
Apr 07, 2021 | 27.03 | 27.03 | 25.82 | 26.33 | 1,021 | -0.24(-0.89%) |
Apr 06, 2021 | 26.57 | 26.57 | 26.57 | 30 | +0.00(+0.00%) | |
Apr 05, 2021 | 26.57 | 26.57 | 26.57 | 26.57 | 676 | -0.45(-1.68%) |
Apr 01, 2021 | 27.02 | 27.02 | 27.02 | 99 | +0.00(+0.00%) | |
Mar 31, 2021 | 27.02 | 27.02 | 27.02 | 27.02 | 283 | +0.36(+1.36%) |
Mar 30, 2021 | 26.66 | 26.66 | 26.66 | 361 | +0.00(+0.00%) | |
Mar 29, 2021 | 26.72 | 27.45 | 26.10 | 26.66 | 2,041 | +1.21(+4.76%) |
Mar 26, 2021 | 25.26 | 25.45 | 25.17 | 25.45 | 750 | +0.35(+1.41%) |
Mar 25, 2021 | 25.23 | 25.82 | 25.09 | 25.09 | 1,100 | -0.52(-2.04%) |
Mar 24, 2021 | 25.61 | 25.61 | 25.61 | 25.61 | 229 | -0.48(-1.82%) |
Mar 23, 2021 | 27.45 | 27.47 | 26.00 | 26.09 | 6,495 | -1.19(-4.37%) |
Mar 22, 2021 | 27.13 | 27.31 | 27.13 | 27.28 | 7,009 | +0.99(+3.76%) |
Mar 19, 2021 | 25.28 | 26.30 | 25.28 | 26.30 | 2,789 | +1.06(+4.21%) |
Mar 18, 2021 | 24.86 | 25.23 | 24.86 | 25.23 | 561 | +0.36(+1.46%) |
Mar 17, 2021 | 26.17 | 26.17 | 24.87 | 24.87 | 3,820 | -0.71(-2.77%) |
Mar 16, 2021 | 26.43 | 26.56 | 25.16 | 25.58 | 2,834 | -0.89(-3.35%) |
Mar 15, 2021 | 26.44 | 27.23 | 26.07 | 26.46 | 5,071 | +0.69(+2.68%) |
Mar 12, 2021 | 26.12 | 26.56 | 25.73 | 25.77 | 1,823 | -0.24(-0.93%) |
Mar 11, 2021 | 25.69 | 26.05 | 25.31 | 26.02 | 4,137 | +0.57(+2.23%) |
Mar 10, 2021 | 25.46 | 25.46 | 25.12 | 25.45 | 1,851 | +0.35(+1.38%) |
Mar 09, 2021 | 24.89 | 25.57 | 24.89 | 25.10 | 3,092 | -0.07(-0.26%) |
Mar 08, 2021 | 25.92 | 26.85 | 24.72 | 25.17 | 12,840 | -2.18(-7.98%) |
Mar 05, 2021 | 27.35 | 27.35 | 27.35 | 370 | +0.00(+0.00%) | |
Mar 04, 2021 | 26.68 | 27.96 | 26.68 | 27.35 | 7,240 | +1.51(+5.83%) |
Mar 03, 2021 | 27.03 | 27.03 | 25.84 | 25.84 | 4,958 | +0.96(+3.84%) |
Mar 02, 2021 | 25.12 | 25.12 | 24.89 | 24.89 | 985 | -0.24(-0.96%) |
Mar 01, 2021 | 24.71 | 25.79 | 24.70 | 25.13 | 1,468 | +0.52(+2.12%) |
Feb 26, 2021 | 25.31 | 25.31 | 24.61 | 24.61 | 965 | -0.48(-1.90%) |
Feb 25, 2021 | 24.72 | 25.52 | 24.64 | 25.08 | 3,907 | -0.51(-2.00%) |
Feb 24, 2021 | 25.07 | 25.60 | 24.55 | 25.60 | 2,116 | +0.85(+3.45%) |
Feb 23, 2021 | 24.01 | 25.75 | 23.89 | 24.74 | 45,381 | +0.13(+0.54%) |
Feb 22, 2021 | 24.61 | 24.61 | 24.61 | 407 | +0.00(+0.00%) | |
Feb 19, 2021 | 24.39 | 24.73 | 24.27 | 24.61 | 1,193 | +0.57(+2.37%) |
Feb 18, 2021 | 23.68 | 24.04 | 23.68 | 24.04 | 4,730 | +0.44(+1.87%) |
Feb 17, 2021 | 24.19 | 24.40 | 23.51 | 23.60 | 45,685 | -0.55(-2.29%) |
Feb 16, 2021 | 24.49 | 24.49 | 24.15 | 24.15 | 702 | -0.17(-0.68%) |
Feb 12, 2021 | 24.31 | 24.55 | 23.97 | 24.32 | 5,315 | +0.01(+0.04%) |
Feb 11, 2021 | 24.31 | 24.31 | 24.31 | 24.31 | 216 | +0.08(+0.32%) |
Feb 10, 2021 | 24.55 | 24.88 | 24.23 | 24.23 | 1,441 | -0.05(-0.21%) |
Feb 09, 2021 | 24.95 | 24.95 | 24.02 | 24.28 | 2,456 | -1.60(-6.16%) |
Feb 08, 2021 | 25.44 | 25.88 | 25.44 | 25.88 | 494 | -0.11(-0.44%) |
Feb 05, 2021 | 26.59 | 26.60 | 25.19 | 25.99 | 11,281 | -0.52(-1.95%) |
Feb 04, 2021 | 24.89 | 26.58 | 24.89 | 26.51 | 3,492 | +1.80(+7.30%) |
Feb 03, 2021 | 23.97 | 25.14 | 23.97 | 24.71 | 4,730 | +0.60(+2.49%) |
Feb 02, 2021 | 24.11 | 24.11 | 24.11 | 24.11 | 269 | -0.49(-1.99%) |