Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.97 | 22.15 | 21.88 | 21.88 | 52,475 | -0.16(-0.72%) |
Apr 29, 2021 | 22.04 | 22.18 | 21.97 | 22.04 | 28,401 | -0.09(-0.40%) |
Apr 28, 2021 | 22.14 | 22.18 | 22.08 | 22.12 | 12,556 | -0.04(-0.17%) |
Apr 27, 2021 | 22.17 | 22.18 | 22.14 | 22.16 | 18,601 | -0.02(-0.08%) |
Apr 26, 2021 | 22.17 | 22.18 | 22.16 | 22.18 | 15,043 | +0.01(+0.04%) |
Apr 23, 2021 | 22.20 | 22.20 | 22.15 | 22.17 | 29,219 | -0.04(-0.19%) |
Apr 22, 2021 | 22.25 | 22.25 | 22.17 | 22.21 | 31,146 | -0.04(-0.19%) |
Apr 21, 2021 | 22.25 | 22.25 | 22.21 | 22.25 | 15,669 | +0.07(+0.30%) |
Apr 20, 2021 | 22.30 | 22.31 | 22.19 | 22.19 | 10,582 | -0.12(-0.53%) |
Apr 19, 2021 | 22.40 | 22.40 | 22.29 | 22.30 | 10,613 | +0.00(+0.00%) |
Apr 16, 2021 | 22.39 | 22.39 | 22.28 | 22.30 | 22,182 | -0.02(-0.08%) |
Apr 15, 2021 | 22.35 | 22.35 | 22.22 | 22.32 | 10,586 | +0.08(+0.34%) |
Apr 14, 2021 | 22.30 | 22.30 | 22.20 | 22.24 | 6,319 | -0.05(-0.23%) |
Apr 13, 2021 | 22.37 | 22.37 | 22.27 | 22.30 | 11,860 | -0.03(-0.11%) |
Apr 12, 2021 | 22.40 | 22.40 | 22.28 | 22.32 | 6,887 | +0.04(+0.19%) |
Apr 09, 2021 | 22.43 | 22.47 | 22.27 | 22.28 | 32,320 | -0.23(-1.04%) |
Apr 08, 2021 | 22.42 | 22.51 | 22.34 | 22.51 | 25,534 | +0.08(+0.34%) |
Apr 07, 2021 | 22.25 | 22.45 | 22.17 | 22.44 | 31,042 | +0.19(+0.87%) |
Apr 06, 2021 | 22.21 | 22.35 | 22.14 | 22.24 | 40,310 | +0.08(+0.38%) |
Apr 05, 2021 | 21.96 | 22.17 | 21.96 | 22.16 | 27,765 | +0.12(+0.53%) |
Apr 01, 2021 | 22.01 | 22.05 | 22.00 | 22.04 | 39,714 | +0.04(+0.19%) |
Mar 31, 2021 | 22.01 | 22.05 | 22.00 | 22.00 | 35,195 | -0.04(-0.19%) |
Mar 30, 2021 | 22.01 | 22.09 | 21.99 | 22.04 | 20,624 | +0.08(+0.38%) |
Mar 29, 2021 | 22.01 | 22.10 | 21.95 | 21.96 | 13,755 | -0.15(-0.66%) |
Mar 26, 2021 | 22.11 | 22.17 | 22.05 | 22.11 | 9,779 | -0.07(-0.32%) |
Mar 25, 2021 | 22.09 | 22.20 | 21.97 | 22.18 | 11,448 | +0.15(+0.69%) |
Mar 24, 2021 | 22.10 | 22.22 | 22.02 | 22.03 | 20,467 | -0.02(-0.08%) |
Mar 23, 2021 | 22.00 | 22.04 | 21.90 | 22.04 | 8,431 | +0.07(+0.31%) |
Mar 22, 2021 | 21.75 | 22.00 | 21.75 | 21.98 | 22,654 | +0.21(+0.96%) |
Mar 19, 2021 | 21.61 | 21.79 | 21.61 | 21.77 | 6,440 | +0.05(+0.23%) |
Mar 18, 2021 | 21.86 | 21.88 | 21.72 | 21.72 | 19,807 | -0.16(-0.74%) |
Mar 17, 2021 | 21.73 | 21.94 | 21.73 | 21.88 | 31,276 | +0.14(+0.63%) |
Mar 16, 2021 | 21.81 | 21.99 | 21.74 | 21.74 | 27,782 | -0.26(-1.19%) |
Mar 15, 2021 | 21.74 | 22.02 | 21.74 | 22.00 | 17,599 | +0.14(+0.65%) |
Mar 12, 2021 | 21.78 | 21.86 | 21.62 | 21.86 | 62,136 | +0.11(+0.50%) |
Mar 11, 2021 | 21.62 | 21.77 | 21.62 | 21.75 | 28,792 | +0.22(+1.00%) |
Mar 10, 2021 | 21.39 | 21.63 | 21.39 | 21.53 | 54,065 | +0.21(+0.97%) |
Mar 09, 2021 | 21.32 | 21.39 | 21.27 | 21.33 | 17,309 | +0.02(+0.12%) |
Mar 08, 2021 | 21.25 | 21.34 | 21.20 | 21.30 | 18,326 | +0.02(+0.08%) |
Mar 05, 2021 | 21.34 | 21.34 | 21.22 | 21.29 | 15,224 | +0.07(+0.35%) |
Mar 04, 2021 | 21.25 | 21.37 | 21.19 | 21.21 | 16,296 | -0.14(-0.66%) |
Mar 03, 2021 | 21.34 | 21.37 | 21.23 | 21.35 | 11,261 | +0.03(+0.16%) |
Mar 02, 2021 | 21.27 | 21.36 | 21.25 | 21.32 | 14,694 | +0.01(+0.04%) |
Mar 01, 2021 | 21.27 | 21.37 | 21.20 | 21.31 | 16,694 | +0.03(+0.16%) |
Feb 26, 2021 | 21.35 | 21.37 | 21.15 | 21.28 | 37,819 | -0.01(-0.06%) |
Feb 25, 2021 | 21.25 | 21.33 | 21.05 | 21.29 | 26,629 | -0.08(-0.37%) |
Feb 24, 2021 | 21.53 | 21.53 | 21.27 | 21.37 | 21,763 | -0.09(-0.42%) |
Feb 23, 2021 | 21.45 | 21.50 | 21.39 | 21.46 | 9,407 | -0.02(-0.08%) |
Feb 22, 2021 | 21.64 | 21.64 | 21.48 | 21.48 | 18,032 | -0.08(-0.38%) |
Feb 19, 2021 | 21.59 | 21.60 | 21.53 | 21.56 | 15,466 | +0.02(+0.08%) |
Feb 18, 2021 | 21.52 | 21.58 | 21.52 | 21.54 | 13,407 | -0.01(-0.04%) |
Feb 17, 2021 | 21.58 | 21.63 | 21.55 | 21.55 | 14,926 | +0.01(+0.04%) |
Feb 16, 2021 | 21.68 | 21.69 | 21.54 | 21.54 | 44,964 | -0.09(-0.42%) |
Feb 12, 2021 | 21.71 | 21.85 | 21.62 | 21.63 | 18,849 | -0.12(-0.57%) |
Feb 11, 2021 | 21.82 | 21.92 | 21.72 | 21.76 | 16,982 | -0.08(-0.36%) |
Feb 10, 2021 | 21.85 | 21.94 | 21.75 | 21.84 | 16,813 | -0.06(-0.28%) |
Feb 09, 2021 | 21.80 | 21.91 | 21.77 | 21.90 | 15,086 | +0.05(+0.23%) |
Feb 08, 2021 | 21.82 | 21.91 | 21.80 | 21.85 | 12,509 | -0.04(-0.19%) |
Feb 05, 2021 | 21.90 | 21.91 | 21.77 | 21.89 | 13,049 | +0.02(+0.08%) |
Feb 04, 2021 | 21.71 | 21.92 | 21.71 | 21.87 | 11,740 | +0.11(+0.49%) |
Feb 03, 2021 | 21.84 | 21.92 | 21.77 | 21.77 | 27,249 | -0.11(-0.50%) |
Feb 02, 2021 | 21.90 | 21.93 | 21.88 | 21.88 | 27,112 | -0.02(-0.10%) |