Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.29 | 21.21 | 20.16 | 20.21 | 7,300 | -0.45(-2.18%) |
Apr 29, 2021 | 20.65 | 22.00 | 20.05 | 20.66 | 3,610 | -0.01(-0.05%) |
Apr 28, 2021 | 21.02 | 21.02 | 20.28 | 20.67 | 6,401 | -1.00(-4.61%) |
Apr 27, 2021 | 20.50 | 21.67 | 20.50 | 21.67 | 3,353 | +0.65(+3.09%) |
Apr 26, 2021 | 20.17 | 21.61 | 20.17 | 21.02 | 3,520 | +1.15(+5.79%) |
Apr 23, 2021 | 19.22 | 20.27 | 19.22 | 19.87 | 5,100 | +0.47(+2.42%) |
Apr 22, 2021 | 19.85 | 19.85 | 18.91 | 19.40 | 4,579 | -0.50(-2.51%) |
Apr 21, 2021 | 20.67 | 20.67 | 19.80 | 19.90 | 5,148 | -0.62(-3.02%) |
Apr 20, 2021 | 20.53 | 20.53 | 20.50 | 20.52 | 1,312 | +0.02(+0.10%) |
Apr 19, 2021 | 20.75 | 21.29 | 20.50 | 20.50 | 1,354 | -0.25(-1.20%) |
Apr 16, 2021 | 20.88 | 20.88 | 20.75 | 20.75 | 1,900 | -0.05(-0.24%) |
Apr 15, 2021 | 21.60 | 21.60 | 20.80 | 20.80 | 1,232 | -0.55(-2.58%) |
Apr 14, 2021 | 21.13 | 21.80 | 21.13 | 21.35 | 1,914 | -0.01(-0.05%) |
Apr 13, 2021 | 21.50 | 21.50 | 20.87 | 21.36 | 4,722 | -0.14(-0.65%) |
Apr 12, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 1,421 | +0.00(+0.00%) |
Apr 09, 2021 | 21.60 | 21.60 | 21.50 | 21.50 | 400 | -0.27(-1.24%) |
Apr 08, 2021 | 21.76 | 21.78 | 21.51 | 21.77 | 2,299 | -0.05(-0.23%) |
Apr 07, 2021 | 22.52 | 22.52 | 21.82 | 21.82 | 1,635 | -0.70(-3.11%) |
Apr 06, 2021 | 21.77 | 22.52 | 21.77 | 22.52 | 807 | +0.54(+2.46%) |
Apr 05, 2021 | 22.66 | 22.66 | 21.98 | 21.98 | 978 | -0.59(-2.61%) |
Apr 01, 2021 | 21.87 | 22.57 | 21.51 | 22.57 | 1,600 | +1.05(+4.88%) |
Mar 31, 2021 | 21.50 | 21.83 | 21.50 | 21.52 | 1,764 | +0.02(+0.09%) |
Mar 30, 2021 | 21.60 | 21.60 | 21.50 | 21.50 | 1,415 | -0.04(-0.19%) |
Mar 29, 2021 | 22.07 | 22.07 | 21.51 | 21.54 | 1,947 | -0.31(-1.42%) |
Mar 26, 2021 | 21.31 | 21.87 | 21.17 | 21.85 | 3,700 | +0.47(+2.20%) |
Mar 25, 2021 | 21.17 | 21.38 | 21.17 | 21.38 | 1,598 | +0.17(+0.80%) |
Mar 24, 2021 | 21.78 | 22.25 | 21.21 | 21.21 | 4,177 | +0.03(+0.14%) |
Mar 23, 2021 | 21.75 | 21.75 | 21.18 | 21.18 | 1,113 | -0.32(-1.49%) |
Mar 22, 2021 | 22.25 | 22.25 | 21.50 | 21.50 | 3,909 | -1.89(-8.08%) |
Mar 19, 2021 | 22.33 | 23.39 | 21.64 | 23.39 | 6,400 | +1.02(+4.56%) |
Mar 18, 2021 | 22.00 | 22.42 | 21.31 | 22.37 | 1,673 | +0.88(+4.09%) |
Mar 17, 2021 | 22.50 | 22.50 | 21.49 | 21.49 | 2,506 | -0.78(-3.50%) |
Mar 16, 2021 | 22.03 | 22.29 | 22.03 | 22.27 | 1,282 | -0.35(-1.55%) |
Mar 15, 2021 | 21.82 | 22.62 | 21.73 | 22.62 | 4,151 | +0.77(+3.52%) |
Mar 12, 2021 | 22.23 | 22.23 | 21.43 | 21.85 | 2,100 | -0.65(-2.89%) |
Mar 11, 2021 | 22.19 | 22.50 | 22.19 | 22.50 | 1,139 | +0.31(+1.40%) |
Mar 10, 2021 | 21.97 | 22.49 | 21.66 | 22.19 | 2,908 | +0.58(+2.68%) |
Mar 09, 2021 | 21.60 | 21.63 | 21.60 | 21.61 | 1,334 | -0.39(-1.77%) |
Mar 08, 2021 | 21.97 | 22.00 | 21.19 | 22.00 | 1,960 | +0.00(+0.00%) |
Mar 05, 2021 | 21.96 | 22.00 | 21.12 | 22.00 | 1,600 | +0.00(+0.00%) |
Mar 04, 2021 | 20.80 | 22.00 | 20.80 | 22.00 | 2,993 | +1.03(+4.91%) |
Mar 03, 2021 | 21.19 | 21.40 | 20.95 | 20.97 | 1,377 | -0.15(-0.71%) |
Mar 02, 2021 | 21.43 | 21.82 | 20.96 | 21.12 | 2,683 | -0.31(-1.45%) |
Mar 01, 2021 | 21.53 | 21.53 | 21.00 | 21.43 | 2,080 | +0.63(+3.03%) |
Feb 26, 2021 | 22.43 | 22.43 | 20.80 | 20.80 | 4,100 | -1.25(-5.67%) |
Feb 25, 2021 | 22.75 | 22.75 | 22.05 | 22.05 | 3,761 | -0.94(-4.09%) |
Feb 24, 2021 | 22.70 | 23.05 | 22.70 | 22.99 | 3,288 | +0.29(+1.28%) |
Feb 23, 2021 | 22.90 | 22.90 | 22.05 | 22.70 | 13,569 | +0.65(+2.95%) |
Feb 22, 2021 | 22.64 | 23.04 | 22.05 | 22.05 | 1,233 | -1.20(-5.16%) |
Feb 19, 2021 | 22.43 | 23.25 | 22.02 | 23.25 | 1,100 | +1.23(+5.59%) |
Feb 18, 2021 | 22.83 | 22.83 | 22.02 | 22.02 | 734 | -0.78(-3.42%) |
Feb 17, 2021 | 23.25 | 23.25 | 22.80 | 22.80 | 1,641 | -0.82(-3.47%) |
Feb 16, 2021 | 23.00 | 23.62 | 23.00 | 23.62 | 660 | +0.62(+2.70%) |
Feb 12, 2021 | 24.10 | 24.69 | 23.00 | 23.00 | 1,200 | -1.00(-4.17%) |
Feb 11, 2021 | 23.04 | 24.00 | 23.04 | 24.00 | 6,339 | +1.34(+5.91%) |
Feb 10, 2021 | 22.50 | 22.90 | 22.50 | 22.66 | 5,246 | +0.47(+2.12%) |
Feb 09, 2021 | 22.52 | 22.60 | 22.00 | 22.19 | 8,775 | -0.80(-3.48%) |
Feb 08, 2021 | 22.91 | 22.99 | 22.48 | 22.99 | 2,230 | -0.01(-0.04%) |
Feb 05, 2021 | 23.06 | 23.06 | 22.21 | 23.00 | 1,400 | +0.08(+0.35%) |
Feb 04, 2021 | 22.30 | 23.40 | 22.14 | 22.92 | 1,119 | -0.06(-0.26%) |
Feb 03, 2021 | 21.26 | 22.99 | 21.26 | 22.98 | 3,863 | +1.88(+8.91%) |
Feb 02, 2021 | 21.09 | 21.30 | 21.09 | 21.10 | 687 | +0.30(+1.44%) |