Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.11 | 22.16 | 22.09 | 22.14 | 19,170 | +0.03(+0.15%) |
Apr 29, 2021 | 22.10 | 22.13 | 22.08 | 22.11 | 66,509 | +0.04(+0.19%) |
Apr 28, 2021 | 22.01 | 22.08 | 22.01 | 22.07 | 23,735 | +0.00(+0.00%) |
Apr 27, 2021 | 22.08 | 22.08 | 22.02 | 22.07 | 23,885 | -0.01(-0.02%) |
Apr 26, 2021 | 22.04 | 22.11 | 22.02 | 22.08 | 64,239 | +0.09(+0.41%) |
Apr 23, 2021 | 22.02 | 22.02 | 21.89 | 21.99 | 28,928 | -0.03(-0.12%) |
Apr 22, 2021 | 21.97 | 22.05 | 21.97 | 22.01 | 17,094 | +0.03(+0.15%) |
Apr 21, 2021 | 21.99 | 22.01 | 21.94 | 21.98 | 17,732 | -0.00(-0.02%) |
Apr 20, 2021 | 21.92 | 22.00 | 21.90 | 21.99 | 33,763 | +0.05(+0.23%) |
Apr 19, 2021 | 21.89 | 21.96 | 21.85 | 21.93 | 73,620 | +0.10(+0.44%) |
Apr 16, 2021 | 21.84 | 21.89 | 21.81 | 21.84 | 16,811 | -0.01(-0.07%) |
Apr 15, 2021 | 21.84 | 21.88 | 21.44 | 21.85 | 60,958 | -0.02(-0.08%) |
Apr 14, 2021 | 21.84 | 21.93 | 21.84 | 21.87 | 34,656 | +0.03(+0.15%) |
Apr 13, 2021 | 21.78 | 21.85 | 21.78 | 21.84 | 16,309 | +0.05(+0.25%) |
Apr 12, 2021 | 21.74 | 21.82 | 21.73 | 21.78 | 63,576 | +0.05(+0.22%) |
Apr 09, 2021 | 21.66 | 21.74 | 21.65 | 21.74 | 16,702 | -0.04(-0.20%) |
Apr 08, 2021 | 21.80 | 21.80 | 21.76 | 21.78 | 29,067 | -0.05(-0.22%) |
Apr 07, 2021 | 21.82 | 21.86 | 21.81 | 21.83 | 51,477 | -0.06(-0.26%) |
Apr 06, 2021 | 21.87 | 21.89 | 21.78 | 21.88 | 140,216 | +0.14(+0.65%) |
Apr 05, 2021 | 21.73 | 21.77 | 21.69 | 21.74 | 50,012 | +0.09(+0.40%) |
Apr 01, 2021 | 21.69 | 21.75 | 21.63 | 21.66 | 67,136 | -0.04(-0.19%) |
Mar 31, 2021 | 21.65 | 21.71 | 21.63 | 21.70 | 48,424 | +0.18(+0.85%) |
Mar 30, 2021 | 21.51 | 21.61 | 21.48 | 21.52 | 41,898 | -0.03(-0.12%) |
Mar 29, 2021 | 21.56 | 21.59 | 21.48 | 21.54 | 43,062 | -0.12(-0.54%) |
Mar 26, 2021 | 21.62 | 21.70 | 21.61 | 21.66 | 53,087 | -0.01(-0.05%) |
Mar 25, 2021 | 21.70 | 21.70 | 21.57 | 21.67 | 44,139 | -0.09(-0.39%) |
Mar 24, 2021 | 21.74 | 21.78 | 21.74 | 21.76 | 30,578 | -0.02(-0.11%) |
Mar 23, 2021 | 21.78 | 21.83 | 21.78 | 21.78 | 25,213 | +0.04(+0.17%) |
Mar 22, 2021 | 21.83 | 21.83 | 21.72 | 21.74 | 28,974 | -0.03(-0.13%) |
Mar 19, 2021 | 21.71 | 21.80 | 21.71 | 21.77 | 53,306 | +0.02(+0.08%) |
Mar 18, 2021 | 21.78 | 21.79 | 21.71 | 21.75 | 85,175 | -0.12(-0.54%) |
Mar 17, 2021 | 21.77 | 21.91 | 21.76 | 21.87 | 51,018 | +0.05(+0.25%) |
Mar 16, 2021 | 21.80 | 21.83 | 21.77 | 21.82 | 46,749 | -0.01(-0.04%) |
Mar 15, 2021 | 21.81 | 21.85 | 21.73 | 21.83 | 76,675 | +0.02(+0.11%) |
Mar 12, 2021 | 21.74 | 21.84 | 21.73 | 21.80 | 26,160 | -0.04(-0.19%) |
Mar 11, 2021 | 21.79 | 21.85 | 21.71 | 21.84 | 37,912 | +0.12(+0.57%) |
Mar 10, 2021 | 21.63 | 21.73 | 21.62 | 21.72 | 19,965 | +0.15(+0.70%) |
Mar 09, 2021 | 21.60 | 21.62 | 21.48 | 21.57 | 72,496 | +0.17(+0.81%) |
Mar 08, 2021 | 21.52 | 21.56 | 21.38 | 21.40 | 64,228 | -0.25(-1.14%) |
Mar 05, 2021 | 21.69 | 21.74 | 21.59 | 21.64 | 55,933 | -0.03(-0.13%) |
Mar 04, 2021 | 21.85 | 21.87 | 21.62 | 21.67 | 60,018 | -0.18(-0.84%) |
Mar 03, 2021 | 21.84 | 21.86 | 21.76 | 21.85 | 97,362 | -0.04(-0.19%) |
Mar 02, 2021 | 21.87 | 21.92 | 21.81 | 21.90 | 179,800 | +0.09(+0.40%) |
Mar 01, 2021 | 21.72 | 21.83 | 21.72 | 21.81 | 60,797 | +0.03(+0.15%) |
Feb 26, 2021 | 21.76 | 21.80 | 21.69 | 21.77 | 142,575 | +0.12(+0.55%) |
Feb 25, 2021 | 21.83 | 21.90 | 21.66 | 21.66 | 155,325 | -0.23(-1.04%) |
Feb 24, 2021 | 21.84 | 22.00 | 21.84 | 21.88 | 80,156 | +0.02(+0.08%) |
Feb 23, 2021 | 21.86 | 21.93 | 21.85 | 21.86 | 61,781 | -0.05(-0.21%) |
Feb 22, 2021 | 21.90 | 21.93 | 21.83 | 21.91 | 49,855 | +0.02(+0.09%) |
Feb 19, 2021 | 21.87 | 21.93 | 21.86 | 21.89 | 85,435 | +0.04(+0.17%) |
Feb 18, 2021 | 21.90 | 21.91 | 21.77 | 21.85 | 168,201 | -0.14(-0.63%) |
Feb 17, 2021 | 21.98 | 22.01 | 21.96 | 21.99 | 32,294 | -0.04(-0.17%) |
Feb 16, 2021 | 22.03 | 22.04 | 21.99 | 22.03 | 86,353 | -0.05(-0.25%) |
Feb 12, 2021 | 22.04 | 22.15 | 21.99 | 22.08 | 118,337 | +0.05(+0.23%) |
Feb 11, 2021 | 22.04 | 22.07 | 21.97 | 22.03 | 84,614 | -0.03(-0.15%) |
Feb 10, 2021 | 22.07 | 22.13 | 22.02 | 22.07 | 94,421 | +0.04(+0.17%) |
Feb 09, 2021 | 21.97 | 22.05 | 21.97 | 22.03 | 53,416 | +0.04(+0.18%) |
Feb 08, 2021 | 21.95 | 22.03 | 21.95 | 21.99 | 135,230 | +0.08(+0.36%) |
Feb 05, 2021 | 21.80 | 21.91 | 21.80 | 21.91 | 98,267 | -0.03(-0.13%) |
Feb 04, 2021 | 21.91 | 21.94 | 21.87 | 21.94 | 126,644 | -0.01(-0.04%) |
Feb 03, 2021 | 21.92 | 21.97 | 21.92 | 21.95 | 65,886 | +0.02(+0.10%) |
Feb 02, 2021 | 21.94 | 21.95 | 21.92 | 21.92 | 53,338 | -0.06(-0.27%) |