Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.29 | 25.46 | 24.86 | 25.24 | 124,951 | +0.08(+0.34%) |
Apr 29, 2021 | 25.80 | 26.11 | 24.36 | 25.15 | 190,862 | -0.66(-2.55%) |
Apr 28, 2021 | 25.89 | 26.38 | 25.54 | 25.81 | 57,507 | -0.08(-0.33%) |
Apr 27, 2021 | 26.04 | 26.12 | 25.71 | 25.89 | 117,294 | +0.01(+0.04%) |
Apr 26, 2021 | 26.23 | 26.46 | 25.83 | 25.89 | 50,041 | -0.31(-1.18%) |
Apr 23, 2021 | 25.57 | 26.62 | 25.57 | 26.20 | 100,472 | +0.66(+2.58%) |
Apr 22, 2021 | 25.69 | 25.76 | 25.26 | 25.54 | 134,876 | -0.06(-0.22%) |
Apr 21, 2021 | 25.26 | 25.69 | 25.23 | 25.59 | 90,997 | +0.21(+0.81%) |
Apr 20, 2021 | 25.21 | 25.57 | 24.90 | 25.39 | 241,272 | +0.08(+0.33%) |
Apr 19, 2021 | 25.43 | 25.79 | 25.05 | 25.30 | 88,953 | -0.07(-0.26%) |
Apr 16, 2021 | 25.32 | 25.42 | 25.05 | 25.37 | 116,330 | +0.28(+1.12%) |
Apr 15, 2021 | 24.84 | 25.36 | 24.84 | 25.09 | 67,290 | +0.26(+1.06%) |
Apr 14, 2021 | 25.17 | 25.84 | 24.71 | 24.82 | 90,587 | -0.23(-0.90%) |
Apr 13, 2021 | 25.38 | 25.49 | 24.84 | 25.05 | 88,123 | -0.18(-0.71%) |
Apr 12, 2021 | 24.42 | 25.43 | 24.42 | 25.23 | 231,471 | +0.74(+3.03%) |
Apr 09, 2021 | 24.18 | 24.49 | 23.87 | 24.49 | 107,283 | +0.37(+1.52%) |
Apr 08, 2021 | 24.33 | 24.47 | 24.00 | 24.12 | 73,479 | -0.26(-1.08%) |
Apr 07, 2021 | 24.80 | 24.80 | 24.26 | 24.38 | 77,370 | -0.41(-1.67%) |
Apr 06, 2021 | 24.71 | 24.84 | 24.47 | 24.80 | 134,088 | +0.23(+0.92%) |
Apr 05, 2021 | 24.14 | 24.99 | 23.99 | 24.57 | 209,582 | +0.61(+2.55%) |
Apr 01, 2021 | 23.87 | 24.27 | 23.69 | 23.96 | 117,926 | +0.08(+0.35%) |
Mar 31, 2021 | 24.14 | 24.29 | 23.69 | 23.87 | 79,079 | -0.25(-1.05%) |
Mar 30, 2021 | 24.42 | 24.63 | 23.86 | 24.13 | 75,455 | -0.31(-1.27%) |
Mar 29, 2021 | 24.17 | 24.64 | 23.84 | 24.44 | 193,245 | -0.24(-0.99%) |
Mar 26, 2021 | 24.51 | 24.68 | 23.76 | 24.68 | 142,299 | +0.38(+1.55%) |
Mar 25, 2021 | 23.62 | 24.38 | 23.12 | 24.31 | 99,809 | +0.69(+2.90%) |
Mar 24, 2021 | 23.99 | 24.43 | 23.50 | 23.62 | 97,305 | -0.17(-0.71%) |
Mar 23, 2021 | 24.64 | 24.64 | 23.62 | 23.79 | 88,959 | -0.77(-3.14%) |
Mar 22, 2021 | 24.80 | 25.03 | 24.07 | 24.56 | 62,013 | +0.00(+0.00%) |
Mar 19, 2021 | 24.76 | 24.85 | 23.55 | 24.56 | 258,843 | -0.12(-0.50%) |
Mar 18, 2021 | 25.27 | 25.71 | 24.64 | 24.68 | 63,796 | -0.76(-2.99%) |
Mar 17, 2021 | 24.94 | 25.68 | 24.90 | 25.44 | 93,366 | +0.31(+1.23%) |
Mar 16, 2021 | 25.23 | 25.60 | 24.76 | 25.13 | 79,049 | -0.24(-0.96%) |
Mar 15, 2021 | 25.14 | 25.47 | 24.76 | 25.38 | 95,237 | +0.50(+2.03%) |
Mar 12, 2021 | 24.29 | 24.94 | 24.27 | 24.87 | 77,917 | +0.38(+1.56%) |
Mar 11, 2021 | 24.49 | 24.99 | 24.13 | 24.49 | 80,028 | +0.30(+1.24%) |
Mar 10, 2021 | 25.00 | 25.43 | 23.95 | 24.19 | 145,828 | -0.57(-2.30%) |
Mar 09, 2021 | 24.29 | 24.99 | 24.29 | 24.76 | 115,678 | +0.49(+2.00%) |
Mar 08, 2021 | 23.98 | 24.95 | 23.71 | 24.27 | 218,696 | +0.53(+2.24%) |
Mar 05, 2021 | 23.23 | 23.80 | 22.85 | 23.74 | 115,163 | +0.49(+2.09%) |
Mar 04, 2021 | 23.67 | 24.45 | 22.88 | 23.26 | 104,803 | -0.50(-2.12%) |
Mar 03, 2021 | 23.71 | 24.75 | 23.28 | 23.76 | 134,157 | -0.15(-0.63%) |
Mar 02, 2021 | 24.28 | 24.42 | 23.39 | 23.91 | 139,742 | -0.50(-2.07%) |
Mar 01, 2021 | 23.94 | 24.74 | 23.70 | 24.41 | 275,009 | +0.74(+3.12%) |
Feb 26, 2021 | 23.43 | 24.06 | 22.90 | 23.68 | 333,288 | +0.08(+0.36%) |
Feb 25, 2021 | 23.73 | 23.73 | 22.04 | 23.59 | 449,982 | +1.86(+8.56%) |
Feb 24, 2021 | 22.41 | 23.08 | 21.67 | 21.73 | 586,190 | -0.69(-3.08%) |
Feb 23, 2021 | 18.97 | 22.49 | 18.96 | 22.42 | 778,566 | +3.97(+21.52%) |
Feb 22, 2021 | 18.79 | 18.91 | 18.30 | 18.45 | 58,503 | -0.32(-1.69%) |
Feb 19, 2021 | 18.89 | 19.00 | 18.69 | 18.77 | 46,129 | +0.34(+1.82%) |
Feb 18, 2021 | 18.52 | 18.65 | 18.22 | 18.43 | 83,184 | -0.07(-0.40%) |
Feb 17, 2021 | 18.23 | 18.82 | 18.01 | 18.51 | 127,643 | +0.47(+2.59%) |
Feb 16, 2021 | 17.75 | 18.77 | 17.75 | 18.04 | 147,777 | +0.88(+5.12%) |
Feb 12, 2021 | 17.10 | 17.23 | 16.82 | 17.16 | 56,939 | -0.02(-0.11%) |
Feb 11, 2021 | 17.66 | 17.66 | 17.09 | 17.18 | 37,547 | -0.31(-1.76%) |
Feb 10, 2021 | 17.71 | 18.02 | 17.48 | 17.49 | 51,666 | -0.11(-0.64%) |
Feb 09, 2021 | 17.41 | 17.70 | 17.18 | 17.60 | 48,236 | +0.08(+0.48%) |
Feb 08, 2021 | 17.50 | 17.61 | 17.29 | 17.52 | 53,631 | +0.16(+0.91%) |
Feb 05, 2021 | 17.02 | 17.51 | 16.95 | 17.36 | 60,471 | +0.41(+2.43%) |
Feb 04, 2021 | 16.93 | 17.10 | 16.54 | 16.95 | 80,729 | +0.04(+0.22%) |
Feb 03, 2021 | 16.72 | 17.16 | 16.40 | 16.91 | 44,223 | +0.32(+1.91%) |
Feb 02, 2021 | 16.47 | 16.97 | 16.33 | 16.59 | 66,703 | +0.27(+1.66%) |