Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.83 | 23.83 | 22.96 | 23.21 | 1,600 | -0.59(-2.48%) |
Apr 29, 2021 | 23.92 | 24.18 | 23.55 | 23.80 | 11,664 | -0.29(-1.21%) |
Apr 28, 2021 | 24.07 | 24.34 | 24.05 | 24.09 | 4,448 | +0.02(+0.09%) |
Apr 27, 2021 | 23.89 | 24.07 | 23.42 | 24.07 | 2,400 | -0.19(-0.78%) |
Apr 26, 2021 | 24.50 | 24.50 | 23.86 | 24.26 | 3,579 | +0.88(+3.76%) |
Apr 23, 2021 | 24.51 | 24.51 | 23.38 | 23.38 | 11,300 | -0.24(-1.01%) |
Apr 22, 2021 | 24.38 | 24.49 | 23.62 | 23.62 | 3,481 | -0.15(-0.64%) |
Apr 21, 2021 | 23.53 | 23.84 | 23.53 | 23.77 | 1,899 | -0.05(-0.21%) |
Apr 20, 2021 | 23.62 | 23.82 | 23.62 | 23.82 | 1,946 | -0.75(-3.05%) |
Apr 19, 2021 | 23.96 | 24.60 | 23.96 | 24.57 | 1,865 | -0.36(-1.44%) |
Apr 16, 2021 | 24.89 | 24.93 | 24.71 | 24.93 | 16,700 | +0.25(+1.03%) |
Apr 15, 2021 | 24.66 | 24.86 | 24.46 | 24.68 | 2,164 | +0.31(+1.27%) |
Apr 14, 2021 | 24.00 | 24.48 | 24.00 | 24.36 | 3,292 | +0.77(+3.26%) |
Apr 13, 2021 | 23.49 | 24.05 | 23.43 | 23.59 | 3,782 | +0.08(+0.36%) |
Apr 12, 2021 | 24.35 | 24.35 | 23.39 | 23.51 | 2,900 | -0.14(-0.59%) |
Apr 09, 2021 | 24.12 | 24.12 | 23.54 | 23.65 | 5,800 | -0.15(-0.63%) |
Apr 08, 2021 | 24.18 | 24.44 | 23.63 | 23.80 | 2,959 | -0.47(-1.94%) |
Apr 07, 2021 | 23.75 | 24.27 | 23.75 | 24.27 | 3,070 | +0.26(+1.08%) |
Apr 06, 2021 | 24.07 | 24.44 | 23.84 | 24.01 | 1,865 | +0.54(+2.30%) |
Apr 05, 2021 | 22.47 | 23.80 | 22.47 | 23.47 | 4,305 | -0.18(-0.78%) |
Apr 01, 2021 | 23.26 | 23.68 | 23.17 | 23.66 | 17,000 | +0.65(+2.83%) |
Mar 31, 2021 | 23.00 | 23.00 | 23.00 | 709 | +0.00(+0.00%) | |
Mar 30, 2021 | 22.84 | 23.18 | 22.83 | 23.00 | 4,066 | +0.52(+2.29%) |
Mar 29, 2021 | 22.20 | 22.75 | 21.96 | 22.49 | 4,154 | +0.51(+2.34%) |
Mar 26, 2021 | 21.57 | 21.98 | 21.46 | 21.98 | 9,500 | +0.74(+3.50%) |
Mar 25, 2021 | 21.09 | 21.26 | 21.09 | 21.23 | 1,918 | -0.42(-1.93%) |
Mar 24, 2021 | 21.89 | 21.89 | 21.40 | 21.65 | 6,038 | +0.02(+0.09%) |
Mar 23, 2021 | 22.68 | 22.68 | 21.63 | 21.63 | 11,646 | -1.57(-6.77%) |
Mar 22, 2021 | 23.25 | 23.25 | 22.91 | 23.20 | 2,452 | +0.11(+0.48%) |
Mar 19, 2021 | 22.92 | 23.13 | 22.81 | 23.09 | 4,800 | -0.17(-0.73%) |
Mar 18, 2021 | 24.02 | 24.02 | 23.22 | 23.26 | 2,314 | -0.68(-2.84%) |
Mar 17, 2021 | 22.98 | 23.94 | 22.90 | 23.94 | 19,072 | +0.66(+2.84%) |
Mar 16, 2021 | 23.44 | 23.44 | 23.23 | 23.28 | 18,024 | -0.77(-3.21%) |
Mar 15, 2021 | 23.79 | 24.17 | 23.79 | 24.05 | 3,936 | -0.28(-1.15%) |
Mar 12, 2021 | 24.02 | 24.34 | 23.80 | 24.33 | 1,800 | -0.04(-0.16%) |
Mar 11, 2021 | 24.20 | 24.70 | 24.20 | 24.37 | 5,507 | +0.10(+0.43%) |
Mar 10, 2021 | 24.04 | 24.35 | 24.04 | 24.27 | 2,465 | +0.18(+0.73%) |
Mar 09, 2021 | 23.50 | 24.26 | 23.50 | 24.09 | 2,900 | +0.72(+3.08%) |
Mar 08, 2021 | 23.41 | 23.41 | 23.30 | 23.37 | 6,421 | -0.08(-0.34%) |
Mar 05, 2021 | 23.23 | 23.45 | 23.22 | 23.45 | 7,600 | +0.35(+1.53%) |
Mar 04, 2021 | 23.78 | 23.78 | 22.91 | 23.10 | 5,803 | -0.23(-1.00%) |
Mar 03, 2021 | 23.36 | 23.54 | 23.14 | 23.33 | 2,397 | +0.00(+0.00%) |
Mar 02, 2021 | 23.41 | 23.54 | 23.31 | 23.33 | 6,027 | +0.18(+0.78%) |
Mar 01, 2021 | 23.24 | 23.45 | 23.15 | 23.15 | 6,663 | +1.12(+5.08%) |
Feb 26, 2021 | 23.21 | 23.21 | 22.00 | 22.03 | 25,700 | -0.61(-2.69%) |
Feb 25, 2021 | 22.85 | 23.29 | 22.43 | 22.64 | 7,641 | -1.28(-5.35%) |
Feb 24, 2021 | 23.39 | 23.92 | 23.39 | 23.92 | 6,346 | +0.49(+2.09%) |
Feb 23, 2021 | 23.22 | 23.56 | 23.22 | 23.43 | 6,188 | +0.22(+0.95%) |
Feb 22, 2021 | 22.85 | 23.37 | 22.84 | 23.21 | 263,651 | -0.36(-1.51%) |
Feb 19, 2021 | 23.91 | 23.91 | 23.54 | 23.57 | 21,000 | +0.31(+1.35%) |
Feb 18, 2021 | 24.20 | 24.20 | 23.10 | 23.25 | 4,393 | -0.47(-2.00%) |
Feb 17, 2021 | 23.69 | 23.82 | 23.61 | 23.73 | 1,988 | +0.09(+0.36%) |
Feb 16, 2021 | 23.92 | 24.18 | 23.62 | 23.64 | 4,603 | -0.31(-1.28%) |
Feb 12, 2021 | 23.55 | 24.12 | 23.55 | 23.95 | 6,600 | +0.15(+0.62%) |
Feb 11, 2021 | 23.66 | 23.80 | 23.64 | 23.80 | 4,027 | +0.74(+3.21%) |
Feb 10, 2021 | 22.95 | 23.19 | 22.95 | 23.06 | 20,894 | -0.54(-2.29%) |
Feb 09, 2021 | 22.97 | 24.02 | 22.97 | 23.60 | 6,563 | +0.65(+2.83%) |
Feb 08, 2021 | 22.70 | 22.95 | 22.62 | 22.95 | 6,772 | -0.45(-1.92%) |
Feb 05, 2021 | 23.08 | 23.41 | 22.88 | 23.40 | 8,500 | +1.48(+6.75%) |
Feb 04, 2021 | 21.65 | 22.01 | 21.65 | 21.92 | 7,895 | +0.60(+2.81%) |
Feb 03, 2021 | 21.57 | 21.57 | 21.19 | 21.32 | 3,750 | -0.26(-1.20%) |
Feb 02, 2021 | 21.55 | 21.59 | 21.53 | 21.58 | 8,289 | +0.72(+3.45%) |