Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.93 | 23.93 | 22.98 | 22.99 | 5,000 | -1.07(-4.45%) |
Apr 29, 2021 | 24.20 | 24.40 | 23.55 | 24.06 | 5,058 | +0.07(+0.30%) |
Apr 28, 2021 | 23.70 | 24.50 | 23.70 | 23.99 | 6,601 | +0.14(+0.60%) |
Apr 27, 2021 | 23.52 | 24.00 | 23.43 | 23.84 | 3,584 | +0.38(+1.60%) |
Apr 26, 2021 | 23.38 | 23.47 | 23.30 | 23.47 | 3,562 | +0.37(+1.60%) |
Apr 23, 2021 | 22.52 | 23.45 | 22.52 | 23.10 | 11,800 | +0.49(+2.17%) |
Apr 22, 2021 | 22.03 | 22.74 | 22.03 | 22.61 | 16,835 | +0.51(+2.31%) |
Apr 21, 2021 | 21.73 | 22.12 | 21.70 | 22.10 | 8,324 | +0.35(+1.61%) |
Apr 20, 2021 | 23.16 | 23.35 | 21.74 | 21.75 | 18,748 | -1.55(-6.65%) |
Apr 19, 2021 | 23.75 | 23.75 | 23.30 | 23.30 | 4,621 | -0.32(-1.35%) |
Apr 16, 2021 | 23.88 | 23.88 | 23.38 | 23.62 | 6,900 | +0.01(+0.04%) |
Apr 15, 2021 | 22.86 | 23.68 | 22.86 | 23.61 | 12,421 | +0.76(+3.33%) |
Apr 14, 2021 | 21.86 | 22.85 | 21.75 | 22.85 | 25,546 | +1.28(+5.93%) |
Apr 13, 2021 | 21.55 | 22.25 | 21.32 | 21.57 | 7,810 | -0.52(-2.35%) |
Apr 12, 2021 | 22.36 | 22.67 | 21.92 | 22.09 | 9,821 | -0.03(-0.14%) |
Apr 09, 2021 | 22.54 | 22.61 | 22.11 | 22.12 | 15,300 | -0.41(-1.82%) |
Apr 08, 2021 | 21.64 | 22.58 | 21.60 | 22.53 | 22,661 | +0.98(+4.55%) |
Apr 07, 2021 | 21.45 | 21.69 | 21.15 | 21.55 | 8,527 | +0.17(+0.80%) |
Apr 06, 2021 | 21.14 | 21.40 | 21.13 | 21.38 | 3,921 | +0.38(+1.81%) |
Apr 05, 2021 | 21.36 | 21.41 | 20.80 | 21.00 | 9,790 | -0.20(-0.94%) |
Apr 01, 2021 | 21.00 | 21.21 | 20.82 | 21.20 | 14,500 | +0.21(+1.00%) |
Mar 31, 2021 | 20.80 | 21.00 | 20.71 | 20.99 | 4,681 | +0.42(+2.04%) |
Mar 30, 2021 | 20.83 | 20.83 | 19.85 | 20.57 | 9,327 | -0.39(-1.86%) |
Mar 29, 2021 | 21.06 | 21.15 | 20.60 | 20.96 | 3,658 | -0.25(-1.18%) |
Mar 26, 2021 | 21.07 | 21.45 | 21.07 | 21.21 | 7,000 | -0.19(-0.89%) |
Mar 25, 2021 | 20.33 | 21.52 | 20.05 | 21.40 | 16,309 | +0.98(+4.80%) |
Mar 24, 2021 | 21.10 | 21.42 | 20.42 | 20.42 | 11,813 | -0.58(-2.76%) |
Mar 23, 2021 | 21.87 | 21.87 | 20.93 | 21.00 | 10,128 | -0.89(-4.07%) |
Mar 22, 2021 | 22.02 | 22.35 | 21.64 | 21.89 | 9,527 | -0.31(-1.40%) |
Mar 19, 2021 | 21.99 | 22.20 | 21.87 | 22.20 | 6,900 | +0.34(+1.56%) |
Mar 18, 2021 | 22.00 | 22.34 | 21.86 | 21.86 | 6,708 | +0.02(+0.09%) |
Mar 17, 2021 | 22.02 | 22.35 | 21.84 | 21.84 | 5,557 | -0.18(-0.82%) |
Mar 16, 2021 | 22.25 | 22.25 | 22.01 | 22.02 | 3,416 | -0.28(-1.26%) |
Mar 15, 2021 | 21.84 | 22.40 | 21.84 | 22.30 | 9,219 | +0.30(+1.36%) |
Mar 12, 2021 | 21.83 | 22.00 | 21.68 | 22.00 | 8,700 | +0.00(+0.00%) |
Mar 11, 2021 | 21.98 | 22.00 | 21.77 | 22.00 | 15,386 | +0.01(+0.05%) |
Mar 10, 2021 | 21.51 | 22.00 | 20.98 | 21.99 | 17,693 | +0.64(+3.00%) |
Mar 09, 2021 | 21.30 | 21.70 | 20.80 | 21.35 | 19,765 | -0.02(-0.09%) |
Mar 08, 2021 | 22.09 | 22.20 | 21.30 | 21.37 | 18,717 | -0.69(-3.13%) |
Mar 05, 2021 | 22.42 | 22.81 | 21.62 | 22.06 | 13,800 | +0.65(+3.04%) |
Mar 04, 2021 | 23.92 | 23.93 | 20.50 | 21.41 | 37,007 | -1.57(-6.83%) |
Mar 03, 2021 | 22.70 | 22.98 | 22.05 | 22.98 | 61,017 | +0.01(+0.04%) |
Mar 02, 2021 | 23.30 | 23.30 | 22.62 | 22.97 | 5,330 | -0.24(-1.03%) |
Mar 01, 2021 | 22.77 | 23.24 | 22.77 | 23.21 | 5,784 | +0.69(+3.06%) |
Feb 26, 2021 | 23.06 | 23.06 | 22.15 | 22.52 | 22,400 | -0.48(-2.09%) |
Feb 25, 2021 | 22.50 | 23.68 | 22.50 | 23.00 | 24,573 | +0.50(+2.22%) |
Feb 24, 2021 | 21.97 | 22.73 | 21.97 | 22.50 | 10,738 | +0.32(+1.44%) |
Feb 23, 2021 | 24.75 | 24.75 | 20.42 | 22.18 | 58,825 | -2.57(-10.38%) |
Feb 22, 2021 | 24.25 | 25.12 | 24.25 | 24.75 | 18,170 | +0.18(+0.73%) |
Feb 19, 2021 | 23.26 | 24.99 | 23.26 | 24.57 | 15,000 | +1.41(+6.09%) |
Feb 18, 2021 | 23.28 | 23.45 | 22.85 | 23.16 | 19,786 | -0.26(-1.11%) |
Feb 17, 2021 | 23.07 | 23.73 | 22.90 | 23.42 | 13,183 | +0.54(+2.36%) |
Feb 16, 2021 | 23.86 | 23.86 | 22.55 | 22.88 | 63,701 | -0.95(-3.99%) |
Feb 12, 2021 | 23.71 | 23.89 | 22.55 | 23.83 | 15,800 | +0.39(+1.66%) |
Feb 11, 2021 | 24.05 | 25.26 | 23.22 | 23.44 | 39,317 | -0.30(-1.26%) |
Feb 10, 2021 | 25.00 | 25.00 | 23.50 | 23.74 | 31,380 | -0.11(-0.46%) |
Feb 09, 2021 | 21.41 | 23.85 | 21.41 | 23.85 | 40,079 | +2.75(+13.03%) |
Feb 08, 2021 | 20.85 | 21.10 | 20.74 | 21.10 | 9,270 | +0.26(+1.24%) |
Feb 05, 2021 | 21.01 | 21.39 | 20.63 | 20.84 | 9,200 | -0.12(-0.56%) |
Feb 04, 2021 | 20.76 | 21.13 | 20.76 | 20.96 | 11,586 | +0.22(+1.06%) |
Feb 03, 2021 | 20.00 | 20.80 | 20.00 | 20.74 | 15,676 | +0.75(+3.75%) |
Feb 02, 2021 | 18.92 | 20.37 | 18.79 | 19.99 | 47,886 | +1.24(+6.61%) |