Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.16 | 25.16 | 25.16 | 25.16 | 100 | -0.37(-1.44%) |
Apr 29, 2021 | 25.54 | 25.54 | 25.42 | 25.53 | 2,859 | -0.35(-1.34%) |
Apr 28, 2021 | 25.77 | 25.88 | 25.74 | 25.88 | 571 | -0.02(-0.08%) |
Apr 27, 2021 | 26.01 | 26.01 | 25.90 | 25.90 | 423 | -0.31(-1.19%) |
Apr 26, 2021 | 26.21 | 26.21 | 26.21 | 26.21 | 5 | +0.01(+0.03%) |
Apr 23, 2021 | 26.23 | 26.23 | 26.19 | 26.20 | 2,017 | -0.17(-0.64%) |
Apr 22, 2021 | 26.62 | 26.62 | 26.37 | 26.37 | 735 | -0.36(-1.36%) |
Apr 21, 2021 | 26.52 | 26.74 | 26.52 | 26.74 | 136 | +0.54(+2.07%) |
Apr 20, 2021 | 26.19 | 26.19 | 26.19 | 26.19 | 303 | +0.03(+0.13%) |
Apr 19, 2021 | 26.16 | 26.16 | 26.16 | 26.16 | 46 | -0.14(-0.55%) |
Apr 16, 2021 | 26.30 | 26.30 | 26.30 | 26.30 | 403 | +0.31(+1.18%) |
Apr 15, 2021 | 25.97 | 26.00 | 25.94 | 26.00 | 23,322 | +0.68(+2.70%) |
Apr 14, 2021 | 25.31 | 25.31 | 25.31 | 25.31 | 333 | -0.13(-0.53%) |
Apr 13, 2021 | 25.45 | 25.45 | 25.45 | 25.45 | 72 | +0.65(+2.61%) |
Apr 12, 2021 | 24.80 | 24.80 | 24.80 | 24.80 | 1 | -0.64(-2.51%) |
Apr 09, 2021 | 25.44 | 25.44 | 25.44 | 25.44 | 100 | +0.17(+0.69%) |
Apr 08, 2021 | 25.17 | 25.26 | 25.14 | 25.26 | 920 | +0.66(+2.67%) |
Apr 07, 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 11 | -0.18(-0.72%) |
Apr 06, 2021 | 24.86 | 24.86 | 24.77 | 24.78 | 1,919 | +0.52(+2.13%) |
Apr 05, 2021 | 23.59 | 24.27 | 23.59 | 24.27 | 2,114 | +0.07(+0.30%) |
Apr 01, 2021 | 24.19 | 24.19 | 24.19 | 24.19 | 100 | +0.75(+3.20%) |
Mar 31, 2021 | 23.20 | 23.46 | 23.20 | 23.44 | 1,947 | +0.70(+3.07%) |
Mar 30, 2021 | 23.75 | 23.75 | 22.75 | 22.75 | 18,874 | -0.89(-3.78%) |
Mar 29, 2021 | 23.43 | 23.64 | 23.43 | 23.64 | 503 | -0.28(-1.19%) |
Mar 26, 2021 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | +0.48(+2.06%) |
Mar 25, 2021 | 23.44 | 23.44 | 23.44 | 23.44 | 86 | -0.22(-0.92%) |
Mar 24, 2021 | 23.66 | 23.66 | 23.66 | 23.66 | 307 | -0.23(-0.95%) |
Mar 23, 2021 | 23.89 | 23.89 | 23.89 | 23.89 | 137 | -0.76(-3.10%) |
Mar 22, 2021 | 24.79 | 24.80 | 24.65 | 24.65 | 802 | -0.18(-0.72%) |
Mar 19, 2021 | 24.83 | 24.83 | 24.83 | 24.83 | 302 | +0.04(+0.17%) |
Mar 18, 2021 | 24.89 | 24.89 | 24.61 | 24.78 | 2,241 | -0.30(-1.19%) |
Mar 17, 2021 | 24.36 | 25.19 | 24.36 | 25.08 | 896 | +0.52(+2.14%) |
Mar 16, 2021 | 24.47 | 24.56 | 24.47 | 24.56 | 1,130 | -0.15(-0.61%) |
Mar 15, 2021 | 24.45 | 24.73 | 24.45 | 24.71 | 926 | +0.26(+1.06%) |
Mar 12, 2021 | 24.45 | 24.45 | 24.45 | 24.45 | 201 | +0.05(+0.22%) |
Mar 11, 2021 | 24.13 | 24.40 | 24.13 | 24.40 | 1,205 | +0.36(+1.50%) |
Mar 10, 2021 | 24.04 | 24.04 | 24.04 | 24.04 | 153 | +0.11(+0.47%) |
Mar 09, 2021 | 23.68 | 24.04 | 23.68 | 23.92 | 6,321 | +0.68(+2.94%) |
Mar 08, 2021 | 23.24 | 23.27 | 23.24 | 23.24 | 1,408 | -0.30(-1.26%) |
Mar 05, 2021 | 23.26 | 23.54 | 23.26 | 23.54 | 1,412 | +0.14(+0.62%) |
Mar 04, 2021 | 23.38 | 23.39 | 23.01 | 23.39 | 4,395 | -0.27(-1.16%) |
Mar 03, 2021 | 23.67 | 23.67 | 23.67 | 23.67 | 262 | -0.42(-1.74%) |
Mar 02, 2021 | 24.01 | 24.11 | 24.01 | 24.09 | 13,040 | +0.46(+1.94%) |
Mar 01, 2021 | 24.10 | 24.10 | 23.61 | 23.63 | 16,945 | -0.30(-1.24%) |
Feb 26, 2021 | 23.92 | 24.05 | 23.92 | 23.92 | 1,614 | -0.60(-2.46%) |
Feb 25, 2021 | 25.16 | 25.16 | 24.53 | 24.53 | 916 | -1.38(-5.32%) |
Feb 24, 2021 | 25.87 | 25.91 | 25.87 | 25.91 | 458 | +0.24(+0.94%) |
Feb 23, 2021 | 26.17 | 26.17 | 25.67 | 25.67 | 365 | -0.50(-1.90%) |
Feb 22, 2021 | 25.79 | 26.26 | 25.79 | 26.16 | 14,357 | +1.08(+4.32%) |
Feb 19, 2021 | 25.34 | 25.34 | 25.07 | 25.08 | 4,439 | -0.17(-0.68%) |
Feb 18, 2021 | 25.41 | 25.41 | 25.25 | 25.25 | 641 | -0.26(-1.02%) |
Feb 17, 2021 | 25.92 | 25.92 | 25.44 | 25.51 | 18,314 | -0.81(-3.08%) |
Feb 16, 2021 | 26.44 | 26.77 | 26.32 | 26.32 | 4,174 | -0.30(-1.11%) |
Feb 12, 2021 | 26.59 | 26.76 | 26.59 | 26.62 | 807 | -0.12(-0.44%) |
Feb 11, 2021 | 26.72 | 26.74 | 26.72 | 26.74 | 416 | -0.39(-1.43%) |
Feb 10, 2021 | 27.13 | 27.13 | 27.13 | 27.13 | 30 | +0.25(+0.95%) |
Feb 09, 2021 | 26.93 | 26.93 | 26.77 | 26.87 | 1,440 | -0.05(-0.18%) |
Feb 08, 2021 | 26.85 | 26.92 | 26.85 | 26.92 | 163 | +0.42(+1.57%) |
Feb 05, 2021 | 26.21 | 26.52 | 26.21 | 26.51 | 706 | +0.59(+2.28%) |
Feb 04, 2021 | 25.95 | 25.95 | 25.64 | 25.92 | 5,118 | -0.54(-2.03%) |
Feb 03, 2021 | 26.31 | 26.45 | 26.31 | 26.45 | 248 | +0.23(+0.89%) |
Feb 02, 2021 | 26.39 | 26.39 | 26.02 | 26.22 | 4,671 | -0.66(-2.45%) |