Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.14 | 25.64 | 25.14 | 25.55 | 5,700 | +0.43(+1.69%) |
Apr 29, 2021 | 25.06 | 25.23 | 24.90 | 25.13 | 5,769 | -0.03(-0.12%) |
Apr 28, 2021 | 25.77 | 25.77 | 25.05 | 25.16 | 19,241 | -0.63(-2.44%) |
Apr 27, 2021 | 26.02 | 26.12 | 25.35 | 25.79 | 33,698 | +0.07(+0.27%) |
Apr 26, 2021 | 25.30 | 25.85 | 25.30 | 25.72 | 15,573 | +0.73(+2.94%) |
Apr 23, 2021 | 24.55 | 25.13 | 24.55 | 24.99 | 10,900 | -0.07(-0.29%) |
Apr 22, 2021 | 24.35 | 25.21 | 24.33 | 25.06 | 19,473 | +0.76(+3.15%) |
Apr 21, 2021 | 24.15 | 24.45 | 23.96 | 24.30 | 11,521 | +0.19(+0.79%) |
Apr 20, 2021 | 23.90 | 24.14 | 23.90 | 24.10 | 9,411 | +0.48(+2.03%) |
Apr 19, 2021 | 23.84 | 23.84 | 23.62 | 23.62 | 737 | -0.02(-0.11%) |
Apr 16, 2021 | 23.67 | 23.67 | 23.50 | 23.65 | 5,400 | +0.21(+0.90%) |
Apr 15, 2021 | 23.43 | 23.50 | 23.42 | 23.44 | 5,950 | +0.14(+0.60%) |
Apr 14, 2021 | 22.90 | 23.35 | 22.90 | 23.30 | 3,213 | +0.45(+1.97%) |
Apr 13, 2021 | 22.75 | 22.98 | 22.75 | 22.85 | 832 | +0.19(+0.84%) |
Apr 12, 2021 | 23.20 | 23.20 | 22.66 | 22.66 | 1,537 | -0.25(-1.11%) |
Apr 09, 2021 | 22.92 | 22.95 | 22.91 | 22.91 | 1,600 | +0.14(+0.61%) |
Apr 08, 2021 | 22.77 | 22.77 | 22.77 | 22.77 | 534 | +0.23(+1.04%) |
Apr 07, 2021 | 22.48 | 23.20 | 22.41 | 22.54 | 44,540 | +0.16(+0.71%) |
Apr 06, 2021 | 22.37 | 22.45 | 22.32 | 22.38 | 3,408 | -0.05(-0.22%) |
Apr 05, 2021 | 22.51 | 22.58 | 22.21 | 22.43 | 11,176 | +0.16(+0.74%) |
Apr 01, 2021 | 22.33 | 22.45 | 22.14 | 22.27 | 6,400 | -0.11(-0.47%) |
Mar 31, 2021 | 21.52 | 22.44 | 21.52 | 22.37 | 5,976 | +0.72(+3.33%) |
Mar 30, 2021 | 21.95 | 21.95 | 21.54 | 21.65 | 3,387 | -0.29(-1.34%) |
Mar 29, 2021 | 21.89 | 22.02 | 21.36 | 21.94 | 3,531 | -0.11(-0.48%) |
Mar 26, 2021 | 22.02 | 22.08 | 21.93 | 22.05 | 4,000 | +0.02(+0.09%) |
Mar 25, 2021 | 22.11 | 22.11 | 21.88 | 22.03 | 2,395 | -0.28(-1.24%) |
Mar 24, 2021 | 22.44 | 22.44 | 22.30 | 22.31 | 1,085 | +0.00(+0.02%) |
Mar 23, 2021 | 22.12 | 22.43 | 22.12 | 22.30 | 815 | +0.05(+0.23%) |
Mar 22, 2021 | 22.74 | 22.74 | 22.18 | 22.25 | 3,408 | -0.22(-0.98%) |
Mar 19, 2021 | 22.42 | 22.47 | 22.28 | 22.47 | 2,700 | +0.21(+0.94%) |
Mar 18, 2021 | 22.65 | 22.67 | 22.22 | 22.26 | 3,360 | -0.45(-2.00%) |
Mar 17, 2021 | 22.63 | 22.71 | 22.63 | 22.71 | 791 | -0.23(-0.98%) |
Mar 16, 2021 | 22.86 | 22.94 | 22.61 | 22.94 | 6,352 | +0.08(+0.35%) |
Mar 15, 2021 | 22.65 | 22.87 | 22.61 | 22.86 | 4,372 | +0.20(+0.90%) |
Mar 12, 2021 | 22.68 | 22.82 | 22.66 | 22.66 | 1,700 | -0.15(-0.66%) |
Mar 11, 2021 | 22.82 | 23.00 | 22.65 | 22.81 | 35,036 | +0.23(+1.00%) |
Mar 10, 2021 | 22.56 | 22.64 | 22.55 | 22.58 | 1,204 | -0.30(-1.31%) |
Mar 09, 2021 | 22.80 | 22.88 | 22.66 | 22.88 | 2,032 | -0.03(-0.13%) |
Mar 08, 2021 | 22.95 | 22.95 | 22.71 | 22.91 | 15,117 | -0.08(-0.35%) |
Mar 05, 2021 | 22.79 | 22.99 | 22.79 | 22.99 | 1,800 | +0.36(+1.61%) |
Mar 04, 2021 | 22.45 | 22.88 | 22.45 | 22.62 | 3,026 | +0.04(+0.18%) |
Mar 03, 2021 | 22.61 | 22.68 | 22.54 | 22.59 | 1,938 | -0.32(-1.42%) |
Mar 02, 2021 | 22.74 | 22.92 | 22.62 | 22.91 | 2,504 | +0.19(+0.84%) |
Mar 01, 2021 | 22.85 | 22.87 | 22.60 | 22.72 | 2,540 | -0.07(-0.31%) |
Feb 26, 2021 | 23.31 | 23.31 | 22.63 | 22.79 | 18,700 | -0.35(-1.53%) |
Feb 25, 2021 | 23.45 | 23.45 | 22.93 | 23.14 | 11,468 | -0.36(-1.51%) |
Feb 24, 2021 | 23.56 | 23.56 | 23.28 | 23.50 | 16,833 | +0.26(+1.12%) |
Feb 23, 2021 | 23.82 | 23.82 | 23.04 | 23.24 | 6,133 | +0.07(+0.32%) |
Feb 22, 2021 | 23.20 | 23.42 | 21.70 | 23.17 | 145,309 | +0.33(+1.45%) |
Feb 19, 2021 | 23.00 | 23.08 | 22.71 | 22.84 | 62,000 | +0.09(+0.37%) |
Feb 18, 2021 | 22.84 | 23.05 | 22.44 | 22.75 | 3,507 | +0.15(+0.66%) |
Feb 17, 2021 | 22.47 | 23.20 | 22.19 | 22.60 | 19,194 | +0.11(+0.49%) |
Feb 16, 2021 | 22.19 | 22.69 | 22.19 | 22.49 | 4,773 | +0.31(+1.42%) |
Feb 12, 2021 | 22.78 | 22.80 | 22.18 | 22.18 | 3,300 | -0.32(-1.41%) |
Feb 11, 2021 | 22.25 | 23.16 | 22.25 | 22.49 | 5,547 | +0.30(+1.34%) |
Feb 10, 2021 | 22.52 | 22.52 | 22.10 | 22.20 | 5,923 | -0.29(-1.29%) |
Feb 09, 2021 | 22.67 | 22.77 | 22.29 | 22.48 | 7,952 | -0.09(-0.40%) |
Feb 08, 2021 | 22.49 | 22.70 | 22.39 | 22.58 | 8,307 | +0.34(+1.51%) |
Feb 05, 2021 | 22.11 | 22.35 | 22.00 | 22.24 | 1,400 | +0.15(+0.68%) |
Feb 04, 2021 | 22.03 | 22.09 | 22.00 | 22.09 | 2,597 | -0.07(-0.32%) |
Feb 03, 2021 | 21.71 | 22.32 | 21.71 | 22.16 | 1,369 | +0.09(+0.43%) |
Feb 02, 2021 | 22.81 | 22.81 | 21.94 | 22.07 | 8,101 | -0.16(-0.72%) |