Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.20 | 22.50 | 22.20 | 22.21 | 8,800 | +0.15(+0.68%) |
Apr 29, 2021 | 22.06 | 22.06 | 21.74 | 22.06 | 1,019 | -0.15(-0.68%) |
Apr 28, 2021 | 21.68 | 22.25 | 21.68 | 22.21 | 7,073 | -0.28(-1.24%) |
Apr 27, 2021 | 22.46 | 22.65 | 22.46 | 22.49 | 16,976 | -0.25(-1.10%) |
Apr 26, 2021 | 22.55 | 22.78 | 22.55 | 22.74 | 5,005 | +1.31(+6.11%) |
Apr 23, 2021 | 21.05 | 21.55 | 21.05 | 21.43 | 3,900 | +0.24(+1.13%) |
Apr 22, 2021 | 21.12 | 21.28 | 21.12 | 21.19 | 4,328 | +0.26(+1.24%) |
Apr 21, 2021 | 20.70 | 21.00 | 20.70 | 20.93 | 8,155 | -0.62(-2.88%) |
Apr 20, 2021 | 21.12 | 21.55 | 21.12 | 21.55 | 11,205 | -0.64(-2.88%) |
Apr 19, 2021 | 21.92 | 22.19 | 21.92 | 22.19 | 5,147 | -1.25(-5.33%) |
Apr 16, 2021 | 23.09 | 23.78 | 23.09 | 23.44 | 3,400 | +0.20(+0.86%) |
Apr 15, 2021 | 22.99 | 23.24 | 22.99 | 23.24 | 865 | -0.06(-0.26%) |
Apr 14, 2021 | 23.50 | 23.50 | 23.26 | 23.30 | 10,483 | +0.30(+1.30%) |
Apr 13, 2021 | 22.83 | 23.00 | 22.83 | 23.00 | 1,555 | -0.85(-3.56%) |
Apr 12, 2021 | 23.74 | 23.90 | 23.74 | 23.85 | 1,338 | -0.05(-0.21%) |
Apr 09, 2021 | 23.71 | 23.95 | 23.71 | 23.90 | 3,000 | +0.05(+0.21%) |
Apr 08, 2021 | 23.61 | 23.85 | 23.61 | 23.85 | 535 | -0.20(-0.83%) |
Apr 07, 2021 | 23.43 | 24.05 | 23.40 | 24.05 | 956 | +0.49(+2.08%) |
Apr 06, 2021 | 23.54 | 23.67 | 23.54 | 23.56 | 1,166 | -0.59(-2.44%) |
Apr 05, 2021 | 23.80 | 24.16 | 23.80 | 24.15 | 1,115 | +0.42(+1.77%) |
Apr 01, 2021 | 23.61 | 23.75 | 23.61 | 23.73 | 2,500 | -0.84(-3.42%) |
Mar 31, 2021 | 24.27 | 24.57 | 24.27 | 24.57 | 695 | +0.42(+1.74%) |
Mar 30, 2021 | 24.33 | 24.34 | 24.05 | 24.15 | 11,711 | +0.33(+1.39%) |
Mar 29, 2021 | 25.10 | 25.10 | 23.62 | 23.82 | 6,110 | -0.40(-1.65%) |
Mar 26, 2021 | 24.55 | 24.55 | 24.11 | 24.22 | 6,400 | +0.35(+1.47%) |
Mar 25, 2021 | 24.19 | 24.19 | 23.27 | 23.87 | 7,073 | +1.37(+6.09%) |
Mar 24, 2021 | 22.32 | 22.65 | 22.20 | 22.50 | 5,355 | -1.00(-4.26%) |
Mar 23, 2021 | 23.54 | 23.70 | 23.35 | 23.50 | 22,385 | -1.15(-4.67%) |
Mar 22, 2021 | 24.51 | 24.76 | 24.06 | 24.65 | 4,611 | +0.54(+2.24%) |
Mar 19, 2021 | 23.92 | 24.11 | 23.92 | 24.11 | 3,300 | -0.32(-1.31%) |
Mar 18, 2021 | 24.85 | 24.85 | 24.33 | 24.43 | 7,457 | -0.83(-3.29%) |
Mar 17, 2021 | 25.18 | 25.26 | 25.18 | 25.26 | 3,054 | -0.07(-0.28%) |
Mar 16, 2021 | 25.00 | 25.59 | 25.00 | 25.33 | 10,540 | -0.21(-0.82%) |
Mar 15, 2021 | 25.10 | 25.67 | 25.10 | 25.54 | 6,998 | +0.44(+1.75%) |
Mar 12, 2021 | 25.62 | 25.62 | 24.95 | 25.10 | 6,500 | +0.79(+3.25%) |
Mar 11, 2021 | 23.87 | 24.31 | 23.87 | 24.31 | 1,359 | +0.91(+3.89%) |
Mar 10, 2021 | 23.48 | 23.48 | 23.33 | 23.40 | 1,105 | -0.01(-0.04%) |
Mar 09, 2021 | 23.48 | 23.48 | 23.11 | 23.41 | 7,170 | +1.61(+7.39%) |
Mar 08, 2021 | 21.65 | 21.85 | 21.65 | 21.80 | 8,060 | -1.50(-6.44%) |
Mar 05, 2021 | 23.05 | 23.67 | 23.05 | 23.30 | 4,600 | -0.73(-3.04%) |
Mar 04, 2021 | 24.33 | 24.33 | 24.03 | 24.03 | 1,422 | -0.05(-0.21%) |
Mar 03, 2021 | 23.87 | 24.16 | 23.87 | 24.08 | 1,182 | +0.15(+0.63%) |
Mar 02, 2021 | 23.42 | 24.23 | 23.42 | 23.93 | 6,566 | -0.07(-0.29%) |
Mar 01, 2021 | 23.77 | 24.02 | 23.77 | 24.00 | 4,144 | -0.14(-0.58%) |
Feb 26, 2021 | 23.70 | 24.15 | 23.70 | 24.14 | 2,000 | -1.41(-5.52%) |
Feb 25, 2021 | 25.73 | 25.75 | 25.55 | 25.55 | 2,107 | -0.37(-1.43%) |
Feb 24, 2021 | 25.60 | 25.92 | 25.60 | 25.92 | 1,639 | +1.27(+5.15%) |
Feb 23, 2021 | 24.70 | 24.97 | 24.22 | 24.65 | 4,330 | +0.00(+0.00%) |
Feb 22, 2021 | 25.45 | 25.45 | 24.01 | 24.65 | 3,588 | +0.89(+3.75%) |
Feb 19, 2021 | 24.14 | 24.14 | 23.45 | 23.76 | 2,200 | -0.06(-0.25%) |
Feb 18, 2021 | 23.68 | 23.85 | 23.61 | 23.82 | 4,224 | -1.18(-4.72%) |
Feb 17, 2021 | 25.21 | 25.40 | 24.65 | 25.00 | 7,153 | +0.26(+1.06%) |
Feb 16, 2021 | 24.45 | 24.92 | 24.45 | 24.74 | 2,999 | -0.76(-2.99%) |
Feb 12, 2021 | 25.38 | 25.65 | 25.38 | 25.50 | 1,400 | -0.32(-1.24%) |
Feb 11, 2021 | 25.30 | 26.00 | 25.30 | 25.82 | 1,705 | +0.26(+1.02%) |
Feb 10, 2021 | 25.71 | 25.71 | 25.56 | 25.56 | 723 | -1.09(-4.09%) |
Feb 09, 2021 | 26.00 | 26.66 | 26.00 | 26.65 | 4,158 | -0.18(-0.67%) |
Feb 08, 2021 | 26.23 | 27.06 | 26.23 | 26.83 | 691 | +0.67(+2.56%) |
Feb 05, 2021 | 25.73 | 26.16 | 25.73 | 26.16 | 2,100 | +0.16(+0.61%) |
Feb 04, 2021 | 25.99 | 26.00 | 25.99 | 26.00 | 616 | -1.00(-3.70%) |
Feb 03, 2021 | 27.45 | 27.45 | 26.91 | 27.00 | 4,361 | +0.31(+1.16%) |
Feb 02, 2021 | 26.98 | 26.98 | 26.20 | 26.69 | 5,148 | +0.44(+1.68%) |