Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.55 | 24.73 | 24.40 | 24.49 | 2,500 | +0.17(+0.70%) |
Apr 29, 2021 | 24.60 | 24.62 | 24.31 | 24.32 | 6,213 | +0.07(+0.29%) |
Apr 28, 2021 | 24.45 | 24.45 | 24.25 | 24.25 | 1,407 | -0.16(-0.64%) |
Apr 27, 2021 | 24.32 | 24.70 | 24.12 | 24.41 | 2,533 | -0.38(-1.53%) |
Apr 26, 2021 | 24.79 | 24.79 | 24.79 | 24.79 | 2,828 | +0.16(+0.67%) |
Apr 23, 2021 | 24.38 | 24.78 | 24.26 | 24.62 | 10,600 | +0.34(+1.40%) |
Apr 22, 2021 | 24.33 | 24.65 | 24.02 | 24.28 | 4,886 | -0.05(-0.21%) |
Apr 21, 2021 | 24.08 | 24.33 | 24.08 | 24.33 | 3,567 | -0.05(-0.21%) |
Apr 20, 2021 | 24.43 | 24.43 | 23.80 | 24.38 | 2,851 | -0.12(-0.49%) |
Apr 19, 2021 | 24.02 | 24.70 | 24.02 | 24.50 | 2,080 | +0.61(+2.55%) |
Apr 16, 2021 | 23.57 | 24.18 | 23.57 | 23.89 | 1,400 | -0.34(-1.40%) |
Apr 15, 2021 | 24.30 | 24.43 | 23.94 | 24.23 | 1,691 | +0.63(+2.67%) |
Apr 14, 2021 | 23.95 | 23.95 | 23.60 | 23.60 | 659 | +0.22(+0.94%) |
Apr 13, 2021 | 23.64 | 23.72 | 23.38 | 23.38 | 1,183 | -0.52(-2.16%) |
Apr 12, 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 813 | +0.09(+0.36%) |
Apr 09, 2021 | 23.82 | 23.84 | 23.81 | 23.81 | 2,000 | -0.30(-1.22%) |
Apr 08, 2021 | 24.24 | 24.24 | 24.11 | 24.11 | 2,718 | +0.73(+3.15%) |
Apr 07, 2021 | 23.79 | 23.85 | 23.37 | 23.37 | 3,975 | -0.22(-0.95%) |
Apr 06, 2021 | 23.70 | 23.70 | 23.59 | 23.59 | 3,680 | -0.11(-0.44%) |
Apr 05, 2021 | 23.53 | 23.70 | 23.44 | 23.70 | 3,033 | +0.13(+0.57%) |
Apr 01, 2021 | 23.22 | 23.57 | 23.22 | 23.57 | 2,000 | -0.13(-0.57%) |
Mar 31, 2021 | 23.41 | 23.70 | 23.41 | 23.70 | 2,543 | -0.29(-1.21%) |
Mar 30, 2021 | 23.88 | 23.99 | 23.88 | 23.99 | 862 | -0.15(-0.62%) |
Mar 29, 2021 | 24.01 | 24.14 | 24.01 | 24.14 | 1,851 | +0.55(+2.33%) |
Mar 26, 2021 | 23.80 | 23.80 | 23.59 | 23.59 | 1,700 | +0.32(+1.38%) |
Mar 25, 2021 | 23.39 | 23.40 | 22.87 | 23.27 | 6,017 | +0.48(+2.11%) |
Mar 24, 2021 | 22.72 | 22.79 | 22.68 | 22.79 | 1,900 | -0.12(-0.52%) |
Mar 23, 2021 | 22.66 | 22.91 | 22.66 | 22.91 | 6,204 | +0.08(+0.35%) |
Mar 22, 2021 | 22.77 | 22.97 | 22.77 | 22.83 | 5,722 | +0.20(+0.88%) |
Mar 19, 2021 | 22.70 | 23.24 | 22.63 | 22.63 | 13,500 | -0.42(-1.82%) |
Mar 18, 2021 | 22.90 | 23.05 | 22.90 | 23.05 | 5,188 | -0.37(-1.58%) |
Mar 17, 2021 | 22.98 | 23.42 | 22.98 | 23.42 | 1,919 | +0.57(+2.49%) |
Mar 16, 2021 | 23.02 | 23.33 | 22.85 | 22.85 | 1,480 | -0.55(-2.35%) |
Mar 15, 2021 | 23.40 | 23.40 | 23.40 | 23.40 | 970 | -0.31(-1.31%) |
Mar 12, 2021 | 23.43 | 23.76 | 23.19 | 23.71 | 2,500 | -0.19(-0.79%) |
Mar 11, 2021 | 23.52 | 24.12 | 23.52 | 23.90 | 2,451 | +0.38(+1.62%) |
Mar 10, 2021 | 23.48 | 23.79 | 23.48 | 23.52 | 1,322 | +0.45(+1.95%) |
Mar 09, 2021 | 23.56 | 23.56 | 23.07 | 23.07 | 1,358 | +0.12(+0.52%) |
Mar 08, 2021 | 23.31 | 23.31 | 22.95 | 22.95 | 2,418 | -0.55(-2.34%) |
Mar 05, 2021 | 22.83 | 23.50 | 22.83 | 23.50 | 2,400 | +0.79(+3.46%) |
Mar 04, 2021 | 22.55 | 23.00 | 22.54 | 22.71 | 3,909 | +0.36(+1.59%) |
Mar 03, 2021 | 23.07 | 23.07 | 22.36 | 22.36 | 2,031 | -0.23(-1.02%) |
Mar 02, 2021 | 22.72 | 22.87 | 22.59 | 22.59 | 2,460 | -0.05(-0.22%) |
Mar 01, 2021 | 22.80 | 22.88 | 22.62 | 22.64 | 6,122 | +0.07(+0.31%) |
Feb 26, 2021 | 22.70 | 23.01 | 22.49 | 22.57 | 4,300 | -0.60(-2.59%) |
Feb 25, 2021 | 23.49 | 23.61 | 22.83 | 23.17 | 2,363 | -0.37(-1.57%) |
Feb 24, 2021 | 23.57 | 23.91 | 23.54 | 23.54 | 3,071 | -0.21(-0.89%) |
Feb 23, 2021 | 23.91 | 23.91 | 23.51 | 23.75 | 2,065 | +0.86(+3.77%) |
Feb 22, 2021 | 22.79 | 23.26 | 22.75 | 22.89 | 1,554 | +0.21(+0.90%) |
Feb 19, 2021 | 22.77 | 22.89 | 22.46 | 22.68 | 4,700 | -0.21(-0.90%) |
Feb 18, 2021 | 22.52 | 22.89 | 22.52 | 22.89 | 3,452 | -0.16(-0.69%) |
Feb 17, 2021 | 22.63 | 23.05 | 22.63 | 23.05 | 3,824 | +0.22(+0.96%) |
Feb 16, 2021 | 23.00 | 23.33 | 22.83 | 22.83 | 1,791 | +0.55(+2.49%) |
Feb 12, 2021 | 22.29 | 22.29 | 22.24 | 22.27 | 1,300 | -0.04(-0.16%) |
Feb 11, 2021 | 22.31 | 22.75 | 22.26 | 22.31 | 5,416 | +0.27(+1.23%) |
Feb 10, 2021 | 22.02 | 22.30 | 21.82 | 22.04 | 2,244 | +0.49(+2.27%) |
Feb 09, 2021 | 21.81 | 21.81 | 21.54 | 21.55 | 3,395 | +0.14(+0.65%) |
Feb 08, 2021 | 21.64 | 21.70 | 21.41 | 21.41 | 3,404 | -0.14(-0.67%) |
Feb 05, 2021 | 21.55 | 21.55 | 21.55 | 21.55 | 400 | +0.54(+2.59%) |
Feb 04, 2021 | 21.34 | 21.43 | 21.01 | 21.01 | 13,137 | -0.41(-1.90%) |
Feb 03, 2021 | 21.36 | 21.52 | 21.33 | 21.42 | 2,326 | +0.70(+3.36%) |
Feb 02, 2021 | 20.72 | 20.72 | 20.72 | 845 | +0.00(+0.00%) |