Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.95 | 21.95 | 21.92 | 21.92 | 1,269 | +0.00(+0.02%) |
Apr 29, 2021 | 21.91 | 21.91 | 21.91 | 21.91 | 80 | -0.01(-0.04%) |
Apr 28, 2021 | 21.91 | 21.92 | 21.91 | 21.92 | 425 | +0.04(+0.18%) |
Apr 27, 2021 | 21.88 | 21.88 | 21.87 | 21.88 | 2,232 | -0.02(-0.08%) |
Apr 26, 2021 | 21.86 | 21.90 | 21.86 | 21.90 | 520 | +0.00(+0.00%) |
Apr 23, 2021 | 21.84 | 21.95 | 21.84 | 21.90 | 1,500 | +0.00(+0.02%) |
Apr 22, 2021 | 21.88 | 21.90 | 21.88 | 21.90 | 661 | +0.00(+0.00%) |
Apr 21, 2021 | 21.90 | 21.95 | 21.84 | 21.90 | 2,541 | -0.05(-0.22%) |
Apr 20, 2021 | 21.94 | 21.96 | 21.94 | 21.94 | 968 | +0.04(+0.17%) |
Apr 19, 2021 | 21.87 | 21.91 | 21.87 | 21.91 | 687 | +0.03(+0.12%) |
Apr 16, 2021 | 21.85 | 21.88 | 21.83 | 21.88 | 347 | -0.05(-0.22%) |
Apr 15, 2021 | 21.96 | 21.96 | 21.86 | 21.93 | 1,391 | +0.02(+0.08%) |
Apr 14, 2021 | 21.84 | 22.01 | 21.81 | 21.91 | 25,788 | +0.14(+0.66%) |
Apr 13, 2021 | 21.80 | 21.82 | 21.71 | 21.77 | 2,407 | -0.08(-0.36%) |
Apr 12, 2021 | 21.87 | 21.87 | 21.80 | 21.85 | 2,354 | +0.03(+0.16%) |
Apr 09, 2021 | 21.80 | 21.82 | 21.78 | 21.81 | 3,007 | +0.05(+0.22%) |
Apr 08, 2021 | 21.85 | 21.85 | 21.75 | 21.76 | 4,341 | -0.02(-0.08%) |
Apr 07, 2021 | 21.81 | 21.82 | 21.75 | 21.78 | 1,249 | -0.01(-0.06%) |
Apr 06, 2021 | 21.76 | 21.93 | 21.76 | 21.79 | 5,495 | +0.09(+0.44%) |
Apr 05, 2021 | 21.72 | 21.73 | 21.70 | 21.70 | 2,338 | +0.00(+0.00%) |
Apr 01, 2021 | 21.67 | 21.73 | 21.67 | 21.70 | 1,850 | +0.03(+0.16%) |
Mar 31, 2021 | 21.68 | 21.68 | 21.65 | 21.66 | 492 | +0.03(+0.12%) |
Mar 30, 2021 | 21.58 | 21.66 | 21.58 | 21.64 | 3,248 | +0.02(+0.08%) |
Mar 29, 2021 | 21.62 | 21.65 | 21.60 | 21.62 | 888 | -0.04(-0.18%) |
Mar 26, 2021 | 21.66 | 21.72 | 21.65 | 21.66 | 4,858 | -0.02(-0.10%) |
Mar 25, 2021 | 21.68 | 21.68 | 21.68 | 21.68 | 135 | +0.01(+0.04%) |
Mar 24, 2021 | 21.66 | 21.67 | 21.65 | 21.67 | 1,827 | +0.04(+0.19%) |
Mar 23, 2021 | 21.66 | 21.66 | 21.63 | 21.63 | 571 | +0.00(+0.01%) |
Mar 22, 2021 | 21.61 | 21.63 | 21.59 | 21.63 | 3,832 | -0.01(-0.04%) |
Mar 19, 2021 | 21.68 | 22.16 | 21.64 | 21.64 | 4,175 | -0.02(-0.10%) |
Mar 18, 2021 | 21.70 | 21.71 | 21.61 | 21.66 | 1,715 | -0.05(-0.22%) |
Mar 17, 2021 | 21.72 | 21.72 | 21.69 | 21.71 | 869 | -0.03(-0.16%) |
Mar 16, 2021 | 21.79 | 21.79 | 21.67 | 21.74 | 4,456 | +0.02(+0.10%) |
Mar 15, 2021 | 21.72 | 21.72 | 21.68 | 21.72 | 1,062 | +0.05(+0.22%) |
Mar 12, 2021 | 21.78 | 21.78 | 21.61 | 21.67 | 13,107 | -0.08(-0.38%) |
Mar 11, 2021 | 21.76 | 21.91 | 21.70 | 21.75 | 23,625 | +0.01(+0.04%) |
Mar 10, 2021 | 21.68 | 21.77 | 21.68 | 21.74 | 8,698 | +0.08(+0.38%) |
Mar 09, 2021 | 21.60 | 21.72 | 21.60 | 21.66 | 6,206 | +0.01(+0.03%) |
Mar 08, 2021 | 21.66 | 21.72 | 21.65 | 21.66 | 4,798 | -0.12(-0.53%) |
Mar 05, 2021 | 21.75 | 21.78 | 21.75 | 21.77 | 1,971 | +0.02(+0.11%) |
Mar 04, 2021 | 21.81 | 21.82 | 21.74 | 21.75 | 1,799 | -0.07(-0.34%) |
Mar 03, 2021 | 21.87 | 21.87 | 21.72 | 21.82 | 4,885 | -0.03(-0.13%) |
Mar 02, 2021 | 21.80 | 21.85 | 21.79 | 21.85 | 2,540 | +0.13(+0.60%) |
Mar 01, 2021 | 21.82 | 21.82 | 21.70 | 21.72 | 419 | -0.10(-0.44%) |
Feb 26, 2021 | 21.80 | 21.82 | 21.80 | 21.82 | 347 | -0.01(-0.04%) |
Feb 25, 2021 | 21.93 | 21.93 | 21.78 | 21.83 | 2,223 | -0.08(-0.37%) |
Feb 24, 2021 | 21.91 | 21.91 | 21.91 | 21.91 | 178 | -0.02(-0.11%) |
Feb 23, 2021 | 21.92 | 21.93 | 21.90 | 21.93 | 2,121 | -0.02(-0.11%) |
Feb 22, 2021 | 21.98 | 21.98 | 21.95 | 21.95 | 214 | +0.07(+0.33%) |
Feb 19, 2021 | 21.89 | 21.89 | 21.88 | 21.88 | 232 | -0.05(-0.22%) |
Feb 18, 2021 | 21.90 | 21.93 | 21.90 | 21.93 | 557 | -0.03(-0.16%) |
Feb 17, 2021 | 21.86 | 21.96 | 21.86 | 21.96 | 8,308 | +0.04(+0.19%) |
Feb 16, 2021 | 21.94 | 21.94 | 21.92 | 21.92 | 929 | +0.08(+0.35%) |
Feb 12, 2021 | 21.97 | 22.00 | 20.46 | 21.84 | 7,679 | -0.16(-0.73%) |
Feb 11, 2021 | 21.98 | 22.00 | 21.98 | 22.00 | 935 | -0.09(-0.42%) |
Feb 10, 2021 | 22.06 | 22.11 | 22.05 | 22.10 | 1,605 | +0.02(+0.11%) |
Feb 09, 2021 | 22.05 | 22.23 | 22.02 | 22.07 | 3,364 | +0.02(+0.07%) |
Feb 08, 2021 | 22.08 | 22.09 | 22.03 | 22.06 | 2,778 | -0.07(-0.30%) |
Feb 05, 2021 | 22.00 | 22.12 | 22.00 | 22.12 | 4,072 | +0.11(+0.51%) |
Feb 04, 2021 | 21.99 | 22.01 | 21.98 | 22.01 | 1,939 | +0.06(+0.27%) |
Feb 03, 2021 | 21.92 | 21.95 | 21.92 | 21.95 | 800 | -0.04(-0.17%) |
Feb 02, 2021 | 21.98 | 21.99 | 21.98 | 21.99 | 2,280 | +0.00(+0.02%) |