Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.37 | 23.37 | 23.16 | 23.16 | 2,500 | -0.19(-0.80%) |
Apr 29, 2021 | 23.50 | 23.57 | 23.34 | 23.34 | 2,318 | +0.03(+0.12%) |
Apr 28, 2021 | 23.19 | 23.39 | 23.19 | 23.31 | 3,297 | +0.14(+0.61%) |
Apr 27, 2021 | 23.22 | 23.22 | 23.14 | 23.17 | 4,198 | -0.06(-0.26%) |
Apr 26, 2021 | 23.30 | 23.43 | 23.23 | 23.23 | 2,952 | -0.08(-0.33%) |
Apr 23, 2021 | 23.21 | 23.36 | 23.21 | 23.31 | 2,800 | +0.21(+0.93%) |
Apr 22, 2021 | 23.26 | 23.26 | 23.10 | 23.10 | 5,492 | -0.16(-0.69%) |
Apr 21, 2021 | 22.90 | 23.27 | 22.90 | 23.26 | 2,209 | +0.35(+1.51%) |
Apr 20, 2021 | 23.25 | 23.25 | 22.75 | 22.91 | 7,246 | -0.31(-1.33%) |
Apr 19, 2021 | 23.49 | 23.49 | 23.17 | 23.22 | 6,307 | -0.32(-1.36%) |
Apr 16, 2021 | 23.37 | 23.57 | 23.37 | 23.54 | 4,700 | +0.17(+0.71%) |
Apr 15, 2021 | 23.27 | 23.37 | 23.26 | 23.37 | 8,773 | +0.08(+0.36%) |
Apr 14, 2021 | 23.33 | 23.45 | 23.29 | 23.29 | 5,406 | +0.14(+0.59%) |
Apr 13, 2021 | 23.02 | 23.22 | 23.02 | 23.15 | 11,069 | -0.11(-0.48%) |
Apr 12, 2021 | 23.15 | 23.29 | 23.13 | 23.27 | 6,236 | +0.15(+0.64%) |
Apr 09, 2021 | 23.00 | 23.12 | 23.00 | 23.12 | 4,500 | +0.04(+0.18%) |
Apr 08, 2021 | 22.95 | 23.08 | 22.87 | 23.08 | 7,142 | +0.04(+0.16%) |
Apr 07, 2021 | 23.20 | 23.20 | 23.04 | 23.04 | 13,677 | -0.25(-1.08%) |
Apr 06, 2021 | 23.24 | 23.39 | 23.24 | 23.29 | 5,637 | +0.00(+0.02%) |
Apr 05, 2021 | 23.39 | 23.39 | 23.18 | 23.29 | 4,542 | +0.16(+0.67%) |
Apr 01, 2021 | 23.07 | 23.13 | 22.84 | 23.13 | 1,200 | +0.22(+0.94%) |
Mar 31, 2021 | 23.13 | 23.13 | 22.87 | 22.91 | 5,471 | -0.05(-0.22%) |
Mar 30, 2021 | 22.45 | 23.00 | 22.45 | 22.97 | 1,784 | +0.20(+0.87%) |
Mar 29, 2021 | 23.15 | 23.26 | 22.77 | 22.77 | 8,141 | -0.36(-1.55%) |
Mar 26, 2021 | 22.89 | 23.12 | 22.84 | 23.12 | 4,900 | +0.46(+2.05%) |
Mar 25, 2021 | 22.04 | 22.72 | 21.94 | 22.66 | 14,269 | +0.39(+1.75%) |
Mar 24, 2021 | 22.69 | 22.96 | 22.26 | 22.27 | 4,741 | -0.21(-0.95%) |
Mar 23, 2021 | 22.79 | 22.79 | 22.39 | 22.48 | 5,399 | -0.51(-2.21%) |
Mar 22, 2021 | 23.17 | 23.27 | 22.80 | 22.99 | 4,854 | -0.41(-1.75%) |
Mar 19, 2021 | 23.25 | 23.60 | 23.25 | 23.40 | 8,100 | -0.00(-0.00%) |
Mar 18, 2021 | 23.70 | 23.87 | 23.40 | 23.40 | 7,553 | -0.25(-1.06%) |
Mar 17, 2021 | 23.49 | 23.73 | 23.49 | 23.65 | 1,737 | -0.14(-0.58%) |
Mar 16, 2021 | 23.91 | 23.94 | 23.73 | 23.79 | 9,652 | -0.39(-1.61%) |
Mar 15, 2021 | 24.39 | 24.39 | 24.01 | 24.18 | 13,186 | -0.07(-0.29%) |
Mar 12, 2021 | 24.18 | 24.25 | 24.04 | 24.25 | 3,700 | +0.28(+1.15%) |
Mar 11, 2021 | 24.01 | 24.05 | 23.91 | 23.97 | 7,876 | +0.01(+0.06%) |
Mar 10, 2021 | 23.50 | 23.98 | 23.48 | 23.96 | 9,150 | +0.50(+2.13%) |
Mar 09, 2021 | 23.62 | 23.69 | 23.45 | 23.46 | 21,893 | -0.13(-0.55%) |
Mar 08, 2021 | 23.00 | 23.63 | 23.00 | 23.59 | 11,697 | +0.79(+3.45%) |
Mar 05, 2021 | 22.41 | 22.80 | 22.24 | 22.80 | 6,900 | +0.72(+3.26%) |
Mar 04, 2021 | 22.53 | 22.53 | 21.95 | 22.08 | 8,232 | -0.43(-1.89%) |
Mar 03, 2021 | 22.34 | 22.54 | 22.30 | 22.51 | 3,847 | +0.28(+1.26%) |
Mar 02, 2021 | 22.33 | 22.39 | 22.23 | 22.23 | 16,637 | -0.24(-1.06%) |
Mar 01, 2021 | 22.39 | 22.55 | 22.32 | 22.47 | 4,539 | +0.54(+2.46%) |
Feb 26, 2021 | 22.04 | 22.26 | 21.83 | 21.93 | 9,900 | -0.24(-1.08%) |
Feb 25, 2021 | 22.40 | 22.66 | 22.16 | 22.17 | 19,694 | -0.27(-1.22%) |
Feb 24, 2021 | 22.23 | 22.44 | 22.23 | 22.44 | 3,634 | +0.37(+1.70%) |
Feb 23, 2021 | 21.94 | 22.07 | 21.82 | 22.07 | 3,620 | +0.21(+0.96%) |
Feb 22, 2021 | 21.79 | 21.91 | 21.68 | 21.86 | 61,270 | +0.18(+0.83%) |
Feb 19, 2021 | 21.50 | 21.71 | 21.50 | 21.68 | 6,500 | +0.23(+1.07%) |
Feb 18, 2021 | 21.59 | 21.59 | 21.44 | 21.45 | 11,837 | -0.38(-1.75%) |
Feb 17, 2021 | 21.82 | 21.85 | 21.75 | 21.83 | 924 | -0.08(-0.37%) |
Feb 16, 2021 | 22.00 | 22.02 | 21.82 | 21.91 | 11,592 | -0.05(-0.21%) |
Feb 12, 2021 | 21.92 | 21.96 | 21.85 | 21.96 | 34,900 | +0.08(+0.37%) |
Feb 11, 2021 | 21.89 | 21.92 | 21.61 | 21.88 | 6,198 | +0.18(+0.83%) |
Feb 10, 2021 | 21.87 | 21.87 | 21.63 | 21.70 | 3,010 | +0.06(+0.26%) |
Feb 09, 2021 | 21.44 | 21.74 | 21.43 | 21.64 | 5,218 | +0.13(+0.61%) |
Feb 08, 2021 | 21.28 | 21.51 | 21.28 | 21.51 | 4,633 | +0.50(+2.38%) |
Feb 05, 2021 | 20.96 | 21.05 | 20.93 | 21.01 | 5,200 | +0.10(+0.50%) |
Feb 04, 2021 | 20.60 | 20.93 | 20.60 | 20.91 | 39,809 | +0.38(+1.83%) |
Feb 03, 2021 | 20.35 | 20.53 | 20.28 | 20.53 | 5,387 | +0.01(+0.02%) |
Feb 02, 2021 | 20.54 | 20.54 | 20.52 | 20.52 | 1,090 | +0.04(+0.22%) |