Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.76 | 22.76 | 22.74 | 22.76 | 102,000 | -0.01(-0.04%) |
Apr 29, 2021 | 22.77 | 22.78 | 22.75 | 22.77 | 134,646 | +0.03(+0.12%) |
Apr 28, 2021 | 22.74 | 22.75 | 22.74 | 22.74 | 84,057 | +0.00(+0.00%) |
Apr 27, 2021 | 22.75 | 22.75 | 22.73 | 22.74 | 169,569 | -0.01(-0.04%) |
Apr 26, 2021 | 22.73 | 22.76 | 22.73 | 22.75 | 441,864 | +0.01(+0.04%) |
Apr 23, 2021 | 22.74 | 22.77 | 22.71 | 22.74 | 253,496 | -0.01(-0.04%) |
Apr 22, 2021 | 22.73 | 22.76 | 22.73 | 22.75 | 52,647 | +0.00(+0.00%) |
Apr 21, 2021 | 22.75 | 22.76 | 22.73 | 22.75 | 121,488 | +0.01(+0.04%) |
Apr 20, 2021 | 22.74 | 22.76 | 22.72 | 22.74 | 191,376 | -0.03(-0.12%) |
Apr 19, 2021 | 22.74 | 22.77 | 22.73 | 22.77 | 198,013 | +0.01(+0.04%) |
Apr 16, 2021 | 22.72 | 22.76 | 22.72 | 22.76 | 119,167 | +0.01(+0.04%) |
Apr 15, 2021 | 22.73 | 22.77 | 22.73 | 22.75 | 175,783 | -0.02(-0.08%) |
Apr 14, 2021 | 22.75 | 22.77 | 22.74 | 22.77 | 362,538 | +0.02(+0.08%) |
Apr 13, 2021 | 22.73 | 22.75 | 22.72 | 22.75 | 124,748 | +0.04(+0.16%) |
Apr 12, 2021 | 22.73 | 22.74 | 22.69 | 22.71 | 129,619 | -0.03(-0.12%) |
Apr 09, 2021 | 22.75 | 22.75 | 22.71 | 22.74 | 301,988 | -0.02(-0.08%) |
Apr 08, 2021 | 22.75 | 22.76 | 22.74 | 22.76 | 148,910 | +0.00(+0.00%) |
Apr 07, 2021 | 22.74 | 22.76 | 22.73 | 22.76 | 224,198 | +0.02(+0.08%) |
Apr 06, 2021 | 22.73 | 22.75 | 22.71 | 22.74 | 152,236 | +0.03(+0.12%) |
Apr 05, 2021 | 22.74 | 22.74 | 22.71 | 22.71 | 211,673 | -0.02(-0.08%) |
Apr 01, 2021 | 22.77 | 22.77 | 22.72 | 22.73 | 190,624 | -0.02(-0.09%) |
Mar 31, 2021 | 22.76 | 22.76 | 22.74 | 22.75 | 109,654 | +0.00(+0.00%) |
Mar 30, 2021 | 22.75 | 22.77 | 22.74 | 22.75 | 188,148 | +0.00(+0.00%) |
Mar 29, 2021 | 22.76 | 22.76 | 22.73 | 22.75 | 194,244 | +0.00(+0.00%) |
Mar 26, 2021 | 22.75 | 22.76 | 22.73 | 22.75 | 163,080 | +0.01(+0.06%) |
Mar 25, 2021 | 22.75 | 22.75 | 22.73 | 22.74 | 192,700 | +0.00(+0.02%) |
Mar 24, 2021 | 22.74 | 22.74 | 22.72 | 22.73 | 175,963 | +0.01(+0.04%) |
Mar 23, 2021 | 22.73 | 22.74 | 22.73 | 22.73 | 683,040 | -0.01(-0.04%) |
Mar 22, 2021 | 22.73 | 22.73 | 22.71 | 22.73 | 528,513 | +0.01(+0.04%) |
Mar 19, 2021 | 22.75 | 22.75 | 22.64 | 22.73 | 556,728 | -0.02(-0.08%) |
Mar 18, 2021 | 22.73 | 22.75 | 22.73 | 22.74 | 232,887 | +0.01(+0.04%) |
Mar 17, 2021 | 22.74 | 22.75 | 22.73 | 22.73 | 160,159 | -0.01(-0.04%) |
Mar 16, 2021 | 22.74 | 22.82 | 22.73 | 22.74 | 350,966 | +0.01(+0.04%) |
Mar 15, 2021 | 22.74 | 22.74 | 22.73 | 22.73 | 116,998 | +0.00(+0.00%) |
Mar 12, 2021 | 22.74 | 22.74 | 22.72 | 22.73 | 119,243 | -0.01(-0.04%) |
Mar 11, 2021 | 22.71 | 22.74 | 22.71 | 22.74 | 232,177 | +0.01(+0.04%) |
Mar 10, 2021 | 22.75 | 22.75 | 22.71 | 22.73 | 389,572 | -0.02(-0.08%) |
Mar 09, 2021 | 22.77 | 22.77 | 22.74 | 22.75 | 163,982 | +0.00(+0.00%) |
Mar 08, 2021 | 22.78 | 22.79 | 22.75 | 22.75 | 113,649 | -0.01(-0.04%) |
Mar 05, 2021 | 22.78 | 22.79 | 22.73 | 22.76 | 880,881 | +0.00(+0.00%) |
Mar 04, 2021 | 22.80 | 22.80 | 22.76 | 22.76 | 136,063 | -0.02(-0.08%) |
Mar 03, 2021 | 22.80 | 22.80 | 22.75 | 22.78 | 246,920 | -0.02(-0.08%) |
Mar 02, 2021 | 22.80 | 22.82 | 22.77 | 22.80 | 210,949 | +0.03(+0.12%) |
Mar 01, 2021 | 22.79 | 22.79 | 22.77 | 22.77 | 192,710 | +0.06(+0.26%) |
Feb 26, 2021 | 22.78 | 22.82 | 22.71 | 22.71 | 164,072 | -0.06(-0.28%) |
Feb 25, 2021 | 22.77 | 22.77 | 22.72 | 22.77 | 118,473 | +0.02(+0.08%) |
Feb 24, 2021 | 22.77 | 22.79 | 22.76 | 22.76 | 167,402 | -0.02(-0.08%) |
Feb 23, 2021 | 22.78 | 22.78 | 22.77 | 22.77 | 122,421 | +0.00(+0.00%) |
Feb 22, 2021 | 22.77 | 22.81 | 22.77 | 22.77 | 643,638 | +0.00(+0.00%) |
Feb 19, 2021 | 22.76 | 22.78 | 22.76 | 22.77 | 141,973 | +0.00(+0.00%) |
Feb 18, 2021 | 22.77 | 22.77 | 22.76 | 22.77 | 158,188 | +0.01(+0.04%) |
Feb 17, 2021 | 22.77 | 22.81 | 22.77 | 22.77 | 232,408 | +0.00(+0.00%) |
Feb 16, 2021 | 22.77 | 22.78 | 22.77 | 22.77 | 150,240 | -0.01(-0.04%) |
Feb 12, 2021 | 22.78 | 22.79 | 22.76 | 22.77 | 294,215 | +0.00(+0.00%) |
Feb 11, 2021 | 22.75 | 22.78 | 22.75 | 22.77 | 162,612 | +0.03(+0.12%) |
Feb 10, 2021 | 22.77 | 22.77 | 22.75 | 22.75 | 176,668 | -0.01(-0.04%) |
Feb 09, 2021 | 22.77 | 22.77 | 22.76 | 22.76 | 162,307 | +0.00(+0.00%) |
Feb 08, 2021 | 22.76 | 22.77 | 22.73 | 22.76 | 178,396 | +0.02(+0.08%) |
Feb 05, 2021 | 22.76 | 22.77 | 22.74 | 22.74 | 319,328 | -0.03(-0.12%) |
Feb 04, 2021 | 22.78 | 22.78 | 22.76 | 22.77 | 250,554 | +0.00(+0.00%) |
Feb 03, 2021 | 22.78 | 22.78 | 22.76 | 22.77 | 227,993 | +0.01(+0.04%) |
Feb 02, 2021 | 22.77 | 22.77 | 22.74 | 22.76 | 106,296 | +0.02(+0.08%) |