Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.07 | 22.12 | 22.05 | 22.11 | 19,203 | +0.03(+0.14%) |
Apr 29, 2021 | 22.06 | 22.09 | 22.04 | 22.07 | 66,623 | +0.04(+0.19%) |
Apr 28, 2021 | 21.97 | 22.04 | 21.97 | 22.03 | 23,776 | +0.00(+0.00%) |
Apr 27, 2021 | 22.04 | 22.04 | 21.98 | 22.03 | 23,926 | -0.01(-0.02%) |
Apr 26, 2021 | 22.01 | 22.07 | 21.99 | 22.04 | 64,349 | +0.09(+0.41%) |
Apr 23, 2021 | 21.98 | 21.98 | 21.86 | 21.95 | 28,978 | -0.03(-0.12%) |
Apr 22, 2021 | 21.93 | 22.01 | 21.93 | 21.97 | 17,123 | +0.03(+0.15%) |
Apr 21, 2021 | 21.96 | 21.97 | 21.90 | 21.94 | 17,763 | -0.00(-0.02%) |
Apr 20, 2021 | 21.88 | 21.97 | 21.87 | 21.95 | 33,821 | +0.05(+0.23%) |
Apr 19, 2021 | 21.86 | 21.92 | 21.81 | 21.90 | 73,747 | +0.10(+0.44%) |
Apr 16, 2021 | 21.80 | 21.86 | 21.77 | 21.80 | 16,840 | -0.01(-0.07%) |
Apr 15, 2021 | 21.80 | 21.84 | 21.40 | 21.82 | 61,063 | -0.02(-0.08%) |
Apr 14, 2021 | 21.80 | 21.89 | 21.80 | 21.83 | 34,716 | +0.03(+0.15%) |
Apr 13, 2021 | 21.75 | 21.81 | 21.75 | 21.80 | 16,337 | +0.05(+0.25%) |
Apr 12, 2021 | 21.70 | 21.78 | 21.69 | 21.75 | 63,685 | +0.05(+0.22%) |
Apr 09, 2021 | 21.63 | 21.70 | 21.61 | 21.70 | 16,730 | -0.04(-0.20%) |
Apr 08, 2021 | 21.76 | 21.76 | 21.73 | 21.74 | 29,117 | -0.05(-0.22%) |
Apr 07, 2021 | 21.78 | 21.82 | 21.78 | 21.79 | 51,566 | -0.06(-0.26%) |
Apr 06, 2021 | 21.84 | 21.86 | 21.74 | 21.85 | 140,457 | +0.14(+0.65%) |
Apr 05, 2021 | 21.69 | 21.74 | 21.65 | 21.71 | 50,098 | +0.09(+0.40%) |
Apr 01, 2021 | 21.65 | 21.71 | 21.59 | 21.62 | 67,251 | -0.04(-0.19%) |
Mar 31, 2021 | 21.61 | 21.67 | 21.60 | 21.66 | 48,507 | +0.18(+0.85%) |
Mar 30, 2021 | 21.47 | 21.57 | 21.44 | 21.48 | 41,970 | -0.03(-0.12%) |
Mar 29, 2021 | 21.52 | 21.55 | 21.44 | 21.51 | 43,136 | -0.12(-0.54%) |
Mar 26, 2021 | 21.59 | 21.66 | 21.57 | 21.62 | 53,178 | -0.01(-0.05%) |
Mar 25, 2021 | 21.66 | 21.66 | 21.53 | 21.63 | 44,215 | -0.09(-0.39%) |
Mar 24, 2021 | 21.71 | 21.74 | 21.71 | 21.72 | 30,630 | -0.02(-0.11%) |
Mar 23, 2021 | 21.74 | 21.80 | 21.74 | 21.74 | 25,257 | +0.04(+0.17%) |
Mar 22, 2021 | 21.79 | 21.79 | 21.68 | 21.71 | 29,024 | -0.03(-0.13%) |
Mar 19, 2021 | 21.67 | 21.76 | 21.67 | 21.73 | 53,398 | +0.02(+0.08%) |
Mar 18, 2021 | 21.74 | 21.75 | 21.67 | 21.72 | 85,321 | -0.12(-0.54%) |
Mar 17, 2021 | 21.73 | 21.87 | 21.72 | 21.83 | 51,106 | +0.05(+0.25%) |
Mar 16, 2021 | 21.76 | 21.80 | 21.73 | 21.78 | 46,830 | -0.01(-0.04%) |
Mar 15, 2021 | 21.77 | 21.81 | 21.69 | 21.79 | 76,807 | +0.02(+0.11%) |
Mar 12, 2021 | 21.71 | 21.81 | 21.69 | 21.77 | 26,205 | -0.04(-0.19%) |
Mar 11, 2021 | 21.75 | 21.82 | 21.67 | 21.81 | 37,977 | +0.12(+0.57%) |
Mar 10, 2021 | 21.60 | 21.69 | 21.58 | 21.68 | 19,999 | +0.15(+0.70%) |
Mar 09, 2021 | 21.56 | 21.59 | 21.44 | 21.53 | 72,621 | +0.17(+0.81%) |
Mar 08, 2021 | 21.48 | 21.52 | 21.34 | 21.36 | 64,338 | -0.25(-1.14%) |
Mar 05, 2021 | 21.65 | 21.71 | 21.55 | 21.61 | 56,029 | -0.03(-0.13%) |
Mar 04, 2021 | 21.82 | 21.83 | 21.58 | 21.63 | 60,121 | -0.18(-0.84%) |
Mar 03, 2021 | 21.81 | 21.82 | 21.72 | 21.82 | 97,529 | -0.04(-0.19%) |
Mar 02, 2021 | 21.83 | 21.88 | 21.77 | 21.86 | 180,109 | +0.09(+0.40%) |
Mar 01, 2021 | 21.68 | 21.80 | 21.68 | 21.77 | 60,902 | +0.03(+0.15%) |
Feb 26, 2021 | 21.73 | 21.76 | 21.65 | 21.74 | 142,820 | +0.12(+0.55%) |
Feb 25, 2021 | 21.79 | 21.86 | 21.62 | 21.62 | 155,592 | -0.23(-1.04%) |
Feb 24, 2021 | 21.80 | 21.96 | 21.80 | 21.85 | 80,293 | +0.02(+0.08%) |
Feb 23, 2021 | 21.83 | 21.89 | 21.81 | 21.83 | 61,887 | -0.05(-0.21%) |
Feb 22, 2021 | 21.86 | 21.89 | 21.79 | 21.87 | 49,941 | +0.02(+0.09%) |
Feb 19, 2021 | 21.84 | 21.89 | 21.82 | 21.85 | 85,582 | +0.04(+0.17%) |
Feb 18, 2021 | 21.86 | 21.87 | 21.74 | 21.82 | 168,491 | -0.14(-0.63%) |
Feb 17, 2021 | 21.95 | 21.97 | 21.92 | 21.95 | 32,350 | -0.04(-0.17%) |
Feb 16, 2021 | 21.99 | 22.00 | 21.95 | 21.99 | 86,502 | -0.05(-0.25%) |
Feb 12, 2021 | 22.00 | 22.11 | 21.95 | 22.05 | 118,541 | +0.05(+0.23%) |
Feb 11, 2021 | 22.00 | 22.04 | 21.94 | 22.00 | 84,759 | -0.03(-0.15%) |
Feb 10, 2021 | 22.03 | 22.09 | 21.98 | 22.03 | 94,583 | +0.04(+0.17%) |
Feb 09, 2021 | 21.94 | 22.01 | 21.94 | 21.99 | 53,508 | +0.04(+0.18%) |
Feb 08, 2021 | 21.91 | 21.99 | 21.91 | 21.95 | 135,463 | +0.08(+0.36%) |
Feb 05, 2021 | 21.76 | 21.87 | 21.76 | 21.87 | 98,436 | -0.03(-0.13%) |
Feb 04, 2021 | 21.87 | 21.90 | 21.84 | 21.90 | 126,862 | -0.01(-0.04%) |
Feb 03, 2021 | 21.88 | 21.94 | 21.88 | 21.91 | 65,999 | +0.02(+0.10%) |
Feb 02, 2021 | 21.90 | 21.91 | 21.88 | 21.89 | 53,430 | -0.06(-0.27%) |