Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.55 | 24.95 | 24.55 | 24.80 | 721 | -0.21(-0.84%) |
Apr 29, 2021 | 25.40 | 25.40 | 25.01 | 25.01 | 1,450 | -0.55(-2.15%) |
Apr 28, 2021 | 25.46 | 25.75 | 25.44 | 25.56 | 12,722 | -0.42(-1.62%) |
Apr 27, 2021 | 25.78 | 25.98 | 25.40 | 25.98 | 3,312 | +0.63(+2.49%) |
Apr 26, 2021 | 25.27 | 25.35 | 25.14 | 25.35 | 4,132 | +0.44(+1.77%) |
Apr 23, 2021 | 24.59 | 24.91 | 24.59 | 24.91 | 1,800 | +0.31(+1.26%) |
Apr 22, 2021 | 24.15 | 24.60 | 24.15 | 24.60 | 3,312 | +0.37(+1.53%) |
Apr 21, 2021 | 24.35 | 24.35 | 24.20 | 24.23 | 1,040 | -0.02(-0.08%) |
Apr 20, 2021 | 24.26 | 24.31 | 24.25 | 24.25 | 997 | -0.24(-0.98%) |
Apr 19, 2021 | 24.71 | 24.71 | 24.49 | 24.49 | 790 | +0.01(+0.04%) |
Apr 16, 2021 | 24.38 | 24.97 | 24.38 | 24.48 | 3,109 | -0.19(-0.77%) |
Apr 15, 2021 | 25.98 | 25.98 | 24.66 | 24.67 | 1,321 | -0.54(-2.14%) |
Apr 14, 2021 | 25.88 | 25.97 | 25.21 | 25.21 | 3,752 | -0.66(-2.55%) |
Apr 13, 2021 | 26.00 | 26.00 | 25.51 | 25.87 | 3,028 | +0.08(+0.31%) |
Apr 12, 2021 | 25.83 | 26.02 | 25.73 | 25.79 | 6,275 | -0.08(-0.31%) |
Apr 09, 2021 | 24.75 | 26.08 | 24.75 | 25.87 | 8,934 | +0.97(+3.90%) |
Apr 08, 2021 | 24.33 | 24.90 | 24.33 | 24.90 | 9,030 | +0.51(+2.09%) |
Apr 07, 2021 | 24.01 | 24.40 | 24.01 | 24.39 | 14,869 | +0.39(+1.63%) |
Apr 06, 2021 | 24.49 | 24.49 | 24.00 | 24.00 | 3,959 | +0.00(+0.00%) |
Apr 05, 2021 | 24.17 | 24.26 | 23.86 | 24.00 | 6,298 | -0.17(-0.70%) |
Apr 01, 2021 | 24.17 | 24.17 | 24.17 | 0 | -0.42(-1.71%) | |
Mar 31, 2021 | 24.29 | 25.00 | 24.24 | 24.59 | 8,125 | +0.59(+2.46%) |
Mar 30, 2021 | 24.00 | 24.19 | 24.00 | 24.00 | 3,586 | +0.00(+0.00%) |
Mar 29, 2021 | 24.01 | 24.03 | 23.94 | 24.00 | 15,308 | -0.15(-0.62%) |
Mar 26, 2021 | 24.00 | 24.15 | 24.00 | 24.15 | 20,050 | +0.15(+0.62%) |
Mar 25, 2021 | 24.05 | 24.08 | 23.72 | 24.00 | 19,439 | -0.01(-0.04%) |
Mar 24, 2021 | 24.36 | 24.36 | 23.91 | 24.01 | 9,819 | -0.01(-0.04%) |
Mar 23, 2021 | 24.18 | 24.40 | 24.00 | 24.02 | 36,657 | -0.02(-0.08%) |
Mar 22, 2021 | 24.25 | 24.66 | 24.04 | 24.04 | 11,187 | +0.04(+0.17%) |
Mar 19, 2021 | 23.25 | 24.12 | 23.25 | 24.00 | 20,843 | +0.75(+3.23%) |
Mar 18, 2021 | 23.60 | 23.60 | 23.11 | 23.25 | 13,317 | -0.30(-1.27%) |
Mar 17, 2021 | 23.05 | 23.60 | 22.88 | 23.55 | 43,732 | +0.55(+2.39%) |
Mar 16, 2021 | 22.20 | 23.16 | 22.20 | 23.00 | 7,158 | +0.95(+4.31%) |
Mar 15, 2021 | 23.47 | 23.47 | 22.00 | 22.05 | 13,097 | +0.35(+1.61%) |
Mar 12, 2021 | 22.07 | 22.07 | 21.64 | 21.70 | 2,202 | -0.31(-1.41%) |
Mar 11, 2021 | 22.78 | 22.78 | 21.64 | 22.01 | 2,209 | +0.38(+1.76%) |
Mar 10, 2021 | 21.57 | 22.10 | 21.57 | 21.63 | 4,200 | -0.44(-1.99%) |
Mar 09, 2021 | 21.69 | 22.20 | 21.59 | 22.07 | 9,810 | +0.42(+1.94%) |
Mar 08, 2021 | 21.57 | 21.75 | 21.57 | 21.65 | 4,337 | -0.05(-0.23%) |
Mar 05, 2021 | 21.71 | 21.71 | 21.56 | 21.70 | 2,928 | -0.24(-1.09%) |
Mar 04, 2021 | 22.00 | 22.00 | 21.75 | 21.94 | 31,130 | -0.09(-0.41%) |
Mar 03, 2021 | 22.70 | 22.70 | 22.03 | 22.03 | 3,500 | -0.54(-2.39%) |
Mar 02, 2021 | 22.64 | 22.69 | 22.48 | 22.57 | 2,585 | -0.18(-0.79%) |
Mar 01, 2021 | 22.75 | 23.00 | 22.75 | 22.75 | 4,390 | +0.29(+1.29%) |
Feb 26, 2021 | 22.50 | 23.00 | 22.46 | 22.46 | 4,618 | -0.24(-1.06%) |
Feb 25, 2021 | 22.68 | 22.78 | 22.50 | 22.70 | 3,845 | -0.05(-0.22%) |
Feb 24, 2021 | 22.53 | 22.75 | 22.46 | 22.75 | 30,475 | +0.11(+0.49%) |
Feb 23, 2021 | 22.78 | 22.79 | 22.64 | 22.64 | 2,105 | +0.05(+0.22%) |
Feb 22, 2021 | 21.76 | 22.90 | 21.76 | 22.59 | 5,250 | -0.40(-1.74%) |
Feb 19, 2021 | 22.61 | 23.00 | 22.61 | 22.99 | 3,010 | +0.19(+0.83%) |
Feb 18, 2021 | 22.84 | 22.85 | 22.80 | 22.80 | 2,426 | -0.27(-1.17%) |
Feb 17, 2021 | 23.58 | 23.58 | 22.98 | 23.07 | 3,702 | +0.35(+1.54%) |
Feb 16, 2021 | 22.56 | 23.60 | 22.56 | 22.72 | 10,505 | +0.29(+1.29%) |
Feb 12, 2021 | 22.43 | 22.43 | 22.43 | 0 | +0.19(+0.85%) | |
Feb 11, 2021 | 21.90 | 22.24 | 21.75 | 22.24 | 8,735 | +0.39(+1.78%) |
Feb 10, 2021 | 21.98 | 21.98 | 21.75 | 21.85 | 5,629 | +0.10(+0.46%) |
Feb 09, 2021 | 22.05 | 22.05 | 21.75 | 21.75 | 4,433 | -0.30(-1.36%) |
Feb 08, 2021 | 21.76 | 22.14 | 21.76 | 22.05 | 6,600 | +0.30(+1.38%) |
Feb 05, 2021 | 21.40 | 21.75 | 21.40 | 21.75 | 3,650 | +0.44(+2.06%) |
Feb 04, 2021 | 21.00 | 21.31 | 20.91 | 21.31 | 6,283 | +0.50(+2.40%) |
Feb 03, 2021 | 21.15 | 21.15 | 20.81 | 20.81 | 18,000 | -0.19(-0.90%) |
Feb 02, 2021 | 21.00 | 21.14 | 20.77 | 21.00 | 5,715 | -0.14(-0.66%) |