Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.76 | 22.76 | 22.74 | 22.76 | 101,996 | -0.01(-0.04%) |
Apr 29, 2021 | 22.77 | 22.78 | 22.75 | 22.77 | 134,640 | +0.03(+0.12%) |
Apr 28, 2021 | 22.74 | 22.75 | 22.74 | 22.74 | 84,053 | +0.00(+0.00%) |
Apr 27, 2021 | 22.75 | 22.75 | 22.73 | 22.74 | 169,562 | -0.01(-0.04%) |
Apr 26, 2021 | 22.73 | 22.76 | 22.73 | 22.75 | 441,846 | +0.01(+0.04%) |
Apr 23, 2021 | 22.74 | 22.77 | 22.71 | 22.74 | 253,486 | -0.01(-0.04%) |
Apr 22, 2021 | 22.73 | 22.76 | 22.73 | 22.75 | 52,645 | +0.00(+0.00%) |
Apr 21, 2021 | 22.75 | 22.76 | 22.73 | 22.75 | 121,483 | +0.01(+0.04%) |
Apr 20, 2021 | 22.74 | 22.76 | 22.72 | 22.74 | 191,368 | -0.03(-0.12%) |
Apr 19, 2021 | 22.74 | 22.77 | 22.73 | 22.77 | 198,005 | +0.01(+0.04%) |
Apr 16, 2021 | 22.72 | 22.76 | 22.72 | 22.76 | 119,163 | +0.01(+0.04%) |
Apr 15, 2021 | 22.73 | 22.77 | 22.73 | 22.75 | 175,776 | -0.02(-0.08%) |
Apr 14, 2021 | 22.75 | 22.77 | 22.74 | 22.77 | 362,523 | +0.02(+0.08%) |
Apr 13, 2021 | 22.73 | 22.75 | 22.72 | 22.75 | 124,743 | +0.04(+0.16%) |
Apr 12, 2021 | 22.73 | 22.74 | 22.69 | 22.71 | 129,614 | -0.03(-0.12%) |
Apr 09, 2021 | 22.75 | 22.75 | 22.71 | 22.74 | 301,976 | -0.02(-0.08%) |
Apr 08, 2021 | 22.75 | 22.76 | 22.74 | 22.76 | 148,904 | +0.00(+0.00%) |
Apr 07, 2021 | 22.74 | 22.76 | 22.73 | 22.76 | 224,189 | +0.02(+0.08%) |
Apr 06, 2021 | 22.73 | 22.75 | 22.72 | 22.74 | 152,229 | +0.03(+0.12%) |
Apr 05, 2021 | 22.74 | 22.74 | 22.71 | 22.71 | 211,664 | -0.02(-0.08%) |
Apr 01, 2021 | 22.77 | 22.77 | 22.72 | 22.73 | 190,616 | -0.02(-0.09%) |
Mar 31, 2021 | 22.76 | 22.76 | 22.74 | 22.75 | 109,650 | +0.00(+0.00%) |
Mar 30, 2021 | 22.75 | 22.77 | 22.74 | 22.75 | 188,140 | +0.00(+0.00%) |
Mar 29, 2021 | 22.76 | 22.76 | 22.74 | 22.75 | 194,236 | +0.00(+0.00%) |
Mar 26, 2021 | 22.75 | 22.76 | 22.74 | 22.75 | 163,074 | +0.01(+0.06%) |
Mar 25, 2021 | 22.75 | 22.75 | 22.74 | 22.74 | 192,692 | +0.00(+0.02%) |
Mar 24, 2021 | 22.74 | 22.74 | 22.72 | 22.74 | 175,956 | +0.01(+0.04%) |
Mar 23, 2021 | 22.74 | 22.74 | 22.73 | 22.73 | 683,012 | -0.01(-0.04%) |
Mar 22, 2021 | 22.74 | 22.74 | 22.71 | 22.74 | 528,491 | +0.01(+0.04%) |
Mar 19, 2021 | 22.75 | 22.75 | 22.64 | 22.73 | 556,705 | -0.02(-0.08%) |
Mar 18, 2021 | 22.73 | 22.75 | 22.73 | 22.74 | 232,878 | +0.01(+0.04%) |
Mar 17, 2021 | 22.74 | 22.75 | 22.73 | 22.74 | 160,152 | -0.01(-0.04%) |
Mar 16, 2021 | 22.74 | 22.82 | 22.73 | 22.74 | 350,951 | +0.01(+0.04%) |
Mar 15, 2021 | 22.74 | 22.74 | 22.73 | 22.74 | 116,993 | +0.00(+0.00%) |
Mar 12, 2021 | 22.74 | 22.74 | 22.72 | 22.74 | 119,238 | -0.01(-0.04%) |
Mar 11, 2021 | 22.71 | 22.74 | 22.71 | 22.74 | 232,167 | +0.01(+0.04%) |
Mar 10, 2021 | 22.75 | 22.75 | 22.71 | 22.74 | 389,556 | -0.02(-0.08%) |
Mar 09, 2021 | 22.77 | 22.77 | 22.74 | 22.75 | 163,975 | +0.00(+0.00%) |
Mar 08, 2021 | 22.78 | 22.79 | 22.75 | 22.75 | 113,644 | -0.01(-0.04%) |
Mar 05, 2021 | 22.78 | 22.79 | 22.74 | 22.76 | 880,845 | +0.00(+0.00%) |
Mar 04, 2021 | 22.80 | 22.80 | 22.76 | 22.76 | 136,057 | -0.02(-0.08%) |
Mar 03, 2021 | 22.80 | 22.80 | 22.75 | 22.78 | 246,910 | -0.02(-0.08%) |
Mar 02, 2021 | 22.80 | 22.82 | 22.77 | 22.80 | 210,941 | +0.03(+0.12%) |
Mar 01, 2021 | 22.79 | 22.79 | 22.77 | 22.77 | 192,702 | +0.06(+0.26%) |
Feb 26, 2021 | 22.78 | 22.82 | 22.71 | 22.71 | 164,066 | -0.06(-0.28%) |
Feb 25, 2021 | 22.78 | 22.78 | 22.72 | 22.78 | 118,469 | +0.02(+0.08%) |
Feb 24, 2021 | 22.77 | 22.79 | 22.76 | 22.76 | 167,395 | -0.02(-0.08%) |
Feb 23, 2021 | 22.78 | 22.78 | 22.77 | 22.78 | 122,416 | +0.00(+0.00%) |
Feb 22, 2021 | 22.78 | 22.81 | 22.77 | 22.78 | 643,612 | +0.00(+0.00%) |
Feb 19, 2021 | 22.76 | 22.78 | 22.76 | 22.78 | 141,967 | +0.00(+0.00%) |
Feb 18, 2021 | 22.77 | 22.78 | 22.76 | 22.78 | 158,182 | +0.01(+0.04%) |
Feb 17, 2021 | 22.78 | 22.81 | 22.77 | 22.77 | 232,399 | +0.00(+0.00%) |
Feb 16, 2021 | 22.77 | 22.78 | 22.77 | 22.77 | 150,234 | -0.01(-0.04%) |
Feb 12, 2021 | 22.78 | 22.79 | 22.77 | 22.78 | 294,202 | +0.00(+0.00%) |
Feb 11, 2021 | 22.75 | 22.78 | 22.75 | 22.78 | 162,606 | +0.03(+0.12%) |
Feb 10, 2021 | 22.78 | 22.78 | 22.75 | 22.75 | 176,661 | -0.01(-0.04%) |
Feb 09, 2021 | 22.77 | 22.77 | 22.76 | 22.76 | 162,300 | +0.00(+0.00%) |
Feb 08, 2021 | 22.76 | 22.77 | 22.74 | 22.76 | 178,388 | +0.02(+0.08%) |
Feb 05, 2021 | 22.76 | 22.78 | 22.74 | 22.74 | 319,315 | -0.03(-0.12%) |
Feb 04, 2021 | 22.78 | 22.78 | 22.76 | 22.77 | 250,544 | +0.00(+0.00%) |
Feb 03, 2021 | 22.78 | 22.78 | 22.76 | 22.77 | 227,983 | +0.01(+0.04%) |
Feb 02, 2021 | 22.77 | 22.78 | 22.74 | 22.76 | 106,292 | +0.02(+0.08%) |