Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.13 | 24.36 | 23.46 | 24.06 | 19,462 | -0.28(-1.15%) |
Apr 29, 2021 | 24.56 | 24.56 | 24.06 | 24.34 | 14,957 | +0.11(+0.46%) |
Apr 28, 2021 | 24.95 | 24.95 | 24.06 | 24.23 | 52,855 | -0.75(-3.01%) |
Apr 27, 2021 | 24.38 | 25.03 | 24.27 | 24.98 | 104,228 | +0.71(+2.93%) |
Apr 26, 2021 | 24.16 | 24.38 | 23.96 | 24.27 | 51,866 | +0.41(+1.72%) |
Apr 23, 2021 | 23.49 | 24.08 | 23.49 | 23.86 | 27,561 | +0.37(+1.57%) |
Apr 22, 2021 | 23.69 | 23.76 | 23.42 | 23.49 | 23,257 | -0.14(-0.60%) |
Apr 21, 2021 | 23.70 | 23.85 | 23.19 | 23.63 | 15,348 | -0.24(-1.02%) |
Apr 20, 2021 | 23.69 | 25.27 | 23.58 | 23.88 | 21,184 | +0.32(+1.35%) |
Apr 19, 2021 | 24.06 | 24.06 | 23.30 | 23.56 | 12,177 | +0.75(+3.27%) |
Apr 16, 2021 | 22.85 | 22.93 | 22.35 | 22.81 | 4,162 | +0.25(+1.10%) |
Apr 15, 2021 | 22.41 | 22.57 | 22.25 | 22.57 | 1,715 | +0.36(+1.61%) |
Apr 14, 2021 | 22.36 | 22.64 | 22.08 | 22.21 | 1,390 | +0.03(+0.13%) |
Apr 13, 2021 | 22.18 | 22.18 | 22.12 | 22.18 | 923 | +0.10(+0.44%) |
Apr 12, 2021 | 21.98 | 22.10 | 21.98 | 22.08 | 1,926 | +0.06(+0.28%) |
Apr 09, 2021 | 22.11 | 22.22 | 21.67 | 22.02 | 2,727 | -0.16(-0.72%) |
Apr 08, 2021 | 22.29 | 22.29 | 21.86 | 22.18 | 3,783 | -0.07(-0.31%) |
Apr 07, 2021 | 21.49 | 22.25 | 21.49 | 22.25 | 737 | +0.79(+3.70%) |
Apr 06, 2021 | 22.02 | 22.15 | 21.36 | 21.46 | 5,816 | -0.83(-3.72%) |
Apr 05, 2021 | 22.29 | 22.34 | 22.28 | 22.29 | 5,107 | +0.52(+2.37%) |
Apr 01, 2021 | 21.48 | 21.93 | 21.11 | 21.77 | 13,062 | +0.52(+2.46%) |
Mar 31, 2021 | 21.60 | 21.66 | 21.25 | 21.25 | 13,916 | +0.77(+3.78%) |
Mar 30, 2021 | 21.07 | 21.07 | 20.47 | 20.47 | 5,571 | -0.59(-2.79%) |
Mar 29, 2021 | 20.82 | 21.06 | 20.75 | 21.06 | 5,093 | +1.03(+5.13%) |
Mar 26, 2021 | 20.04 | 20.04 | 20.04 | 20.04 | 287 | -0.41(-2.01%) |
Mar 25, 2021 | 20.01 | 20.62 | 20.01 | 20.45 | 2,695 | -0.37(-1.78%) |
Mar 24, 2021 | 21.09 | 21.50 | 20.82 | 20.82 | 2,183 | -0.33(-1.54%) |
Mar 23, 2021 | 21.95 | 21.95 | 21.14 | 21.14 | 18,712 | -0.38(-1.75%) |
Mar 22, 2021 | 21.82 | 21.82 | 21.46 | 21.52 | 3,755 | -0.23(-1.06%) |
Mar 19, 2021 | 21.87 | 21.87 | 21.36 | 21.75 | 1,722 | -0.25(-1.11%) |
Mar 18, 2021 | 21.67 | 22.05 | 21.67 | 21.99 | 2,268 | +0.43(+2.01%) |
Mar 17, 2021 | 21.60 | 21.59 | 21.02 | 21.56 | 3,320 | +0.17(+0.78%) |
Mar 16, 2021 | 22.04 | 22.04 | 21.36 | 21.39 | 1,405 | -0.57(-2.60%) |
Mar 15, 2021 | 21.29 | 21.97 | 21.29 | 21.96 | 11,318 | +1.23(+5.95%) |
Mar 12, 2021 | 20.74 | 20.74 | 20.53 | 20.73 | 6,746 | -0.18(-0.85%) |
Mar 11, 2021 | 21.12 | 21.12 | 20.59 | 20.91 | 4,060 | +0.57(+2.82%) |
Mar 10, 2021 | 20.30 | 20.53 | 19.93 | 20.34 | 4,824 | +0.61(+3.12%) |
Mar 09, 2021 | 20.06 | 20.06 | 19.72 | 19.72 | 923 | +0.42(+2.20%) |
Mar 08, 2021 | 19.68 | 19.68 | 19.21 | 19.30 | 7,504 | -0.70(-3.48%) |
Mar 05, 2021 | 19.94 | 20.11 | 19.94 | 19.99 | 861 | -0.56(-2.72%) |
Mar 04, 2021 | 20.55 | 20.55 | 20.55 | 20.55 | 364 | +0.00(+0.00%) |
Mar 03, 2021 | 20.31 | 20.59 | 20.31 | 20.55 | 4,663 | +0.35(+1.72%) |
Mar 02, 2021 | 20.35 | 20.35 | 20.20 | 20.20 | 4,602 | -0.50(-2.42%) |
Mar 01, 2021 | 19.86 | 20.70 | 19.86 | 20.70 | 4,177 | +1.55(+8.07%) |
Feb 26, 2021 | 20.27 | 20.27 | 19.16 | 19.16 | 4,162 | -1.10(-5.43%) |
Feb 25, 2021 | 20.22 | 20.26 | 20.22 | 20.26 | 1,705 | +0.02(+0.10%) |
Feb 24, 2021 | 20.24 | 20.37 | 20.24 | 20.24 | 783 | -0.33(-1.59%) |
Feb 23, 2021 | 20.56 | 20.56 | 20.56 | 20.56 | 1,082 | -0.40(-1.93%) |
Feb 22, 2021 | 21.26 | 21.67 | 20.90 | 20.97 | 2,899 | -0.10(-0.46%) |
Feb 19, 2021 | 20.56 | 21.63 | 20.56 | 21.07 | 16,220 | -0.16(-0.75%) |
Feb 18, 2021 | 20.62 | 21.60 | 20.51 | 21.23 | 8,437 | -0.36(-1.68%) |
Feb 17, 2021 | 21.22 | 21.79 | 20.90 | 21.59 | 9,044 | -0.15(-0.67%) |
Feb 16, 2021 | 21.60 | 21.74 | 21.37 | 21.74 | 2,954 | +0.77(+3.66%) |
Feb 12, 2021 | 21.04 | 21.23 | 20.97 | 20.97 | 1,435 | +0.00(+0.00%) |
Feb 11, 2021 | 20.90 | 21.08 | 20.90 | 20.97 | 1,597 | -0.33(-1.55%) |
Feb 10, 2021 | 21.24 | 21.73 | 21.15 | 21.30 | 4,020 | +0.01(+0.05%) |
Feb 09, 2021 | 21.29 | 21.29 | 21.29 | 21.29 | 869 | -0.31(-1.42%) |
Feb 08, 2021 | 20.95 | 21.60 | 20.95 | 21.60 | 1,345 | +1.74(+8.77%) |
Feb 05, 2021 | 19.85 | 19.85 | 19.85 | 19.85 | 143 | +0.00(+0.00%) |
Feb 04, 2021 | 19.88 | 20.30 | 19.85 | 19.85 | 1,828 | -0.36(-1.79%) |
Feb 03, 2021 | 20.79 | 20.79 | 20.08 | 20.22 | 3,031 | -0.23(-1.12%) |
Feb 02, 2021 | 20.44 | 21.32 | 20.41 | 20.45 | 2,494 | +0.59(+2.98%) |