Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.13 | 22.26 | 22.00 | 22.00 | 44,904 | -0.23(-1.02%) |
Apr 29, 2021 | 22.28 | 22.30 | 22.15 | 22.22 | 6,486 | +0.01(+0.04%) |
Apr 28, 2021 | 22.11 | 22.31 | 22.11 | 22.21 | 8,605 | +0.00(+0.00%) |
Apr 27, 2021 | 22.15 | 22.21 | 22.14 | 22.21 | 2,735 | -0.03(-0.14%) |
Apr 26, 2021 | 22.25 | 22.25 | 22.22 | 22.25 | 2,529 | +0.03(+0.14%) |
Apr 23, 2021 | 22.03 | 22.21 | 22.03 | 22.21 | 14,820 | +0.18(+0.82%) |
Apr 22, 2021 | 22.19 | 22.22 | 22.03 | 22.03 | 35,227 | -0.07(-0.33%) |
Apr 21, 2021 | 21.91 | 22.12 | 21.91 | 22.11 | 30,131 | +0.18(+0.84%) |
Apr 20, 2021 | 22.06 | 22.12 | 21.89 | 21.92 | 16,107 | -0.36(-1.59%) |
Apr 19, 2021 | 22.29 | 22.32 | 22.25 | 22.28 | 19,479 | -0.06(-0.28%) |
Apr 16, 2021 | 22.24 | 22.37 | 22.24 | 22.34 | 128,518 | +0.13(+0.57%) |
Apr 15, 2021 | 22.13 | 22.22 | 22.13 | 22.21 | 17,893 | +0.15(+0.70%) |
Apr 14, 2021 | 22.17 | 22.17 | 22.03 | 22.06 | 18,924 | +0.02(+0.10%) |
Apr 13, 2021 | 22.01 | 22.06 | 21.98 | 22.04 | 11,375 | +0.11(+0.52%) |
Apr 12, 2021 | 21.91 | 21.95 | 21.91 | 21.93 | 32,577 | -0.14(-0.66%) |
Apr 09, 2021 | 22.00 | 22.07 | 21.96 | 22.07 | 11,613 | +0.07(+0.33%) |
Apr 08, 2021 | 22.03 | 22.11 | 21.94 | 22.00 | 167,865 | +0.12(+0.54%) |
Apr 07, 2021 | 21.87 | 21.96 | 21.85 | 21.88 | 6,058 | +0.03(+0.13%) |
Apr 06, 2021 | 21.89 | 21.89 | 21.80 | 21.85 | 32,729 | -0.23(-1.02%) |
Apr 05, 2021 | 22.02 | 22.08 | 21.98 | 22.08 | 10,087 | +0.26(+1.20%) |
Apr 01, 2021 | 21.62 | 21.82 | 21.62 | 21.82 | 14,599 | +0.21(+0.96%) |
Mar 31, 2021 | 21.58 | 21.66 | 21.58 | 21.61 | 12,804 | -0.02(-0.08%) |
Mar 30, 2021 | 21.61 | 21.68 | 21.56 | 21.63 | 50,529 | -0.01(-0.05%) |
Mar 29, 2021 | 21.59 | 21.65 | 21.57 | 21.64 | 5,355 | -0.05(-0.22%) |
Mar 26, 2021 | 21.56 | 21.71 | 21.54 | 21.69 | 14,156 | +0.25(+1.16%) |
Mar 25, 2021 | 21.28 | 21.44 | 21.23 | 21.44 | 11,336 | +0.18(+0.85%) |
Mar 24, 2021 | 21.29 | 21.37 | 21.22 | 21.26 | 63,119 | -0.06(-0.30%) |
Mar 23, 2021 | 21.52 | 21.52 | 21.28 | 21.32 | 30,741 | -0.26(-1.21%) |
Mar 22, 2021 | 21.63 | 21.65 | 21.57 | 21.58 | 12,716 | -0.01(-0.06%) |
Mar 19, 2021 | 21.51 | 21.61 | 21.41 | 21.60 | 13,441 | +0.09(+0.41%) |
Mar 18, 2021 | 21.65 | 21.73 | 21.48 | 21.51 | 35,150 | -0.15(-0.70%) |
Mar 17, 2021 | 21.57 | 21.67 | 21.48 | 21.66 | 111,042 | +0.07(+0.33%) |
Mar 16, 2021 | 21.68 | 21.68 | 21.52 | 21.59 | 23,919 | +0.04(+0.17%) |
Mar 15, 2021 | 21.47 | 21.58 | 21.42 | 21.55 | 31,558 | +0.05(+0.23%) |
Mar 12, 2021 | 21.42 | 21.50 | 21.41 | 21.50 | 21,662 | +0.05(+0.25%) |
Mar 11, 2021 | 21.48 | 21.52 | 21.42 | 21.45 | 20,683 | +0.07(+0.34%) |
Mar 10, 2021 | 21.38 | 21.40 | 21.29 | 21.37 | 8,233 | +0.11(+0.53%) |
Mar 09, 2021 | 21.24 | 21.36 | 21.24 | 21.26 | 12,664 | +0.16(+0.76%) |
Mar 08, 2021 | 21.12 | 21.22 | 21.06 | 21.10 | 10,080 | -0.01(-0.04%) |
Mar 05, 2021 | 20.95 | 21.11 | 20.87 | 21.11 | 29,883 | +0.24(+1.17%) |
Mar 04, 2021 | 21.03 | 21.06 | 20.78 | 20.87 | 14,941 | -0.17(-0.81%) |
Mar 03, 2021 | 21.04 | 21.12 | 21.02 | 21.04 | 7,557 | -0.08(-0.37%) |
Mar 02, 2021 | 21.17 | 21.19 | 21.04 | 21.12 | 27,872 | -0.11(-0.50%) |
Mar 01, 2021 | 21.12 | 21.22 | 21.02 | 21.22 | 10,765 | +0.36(+1.72%) |
Feb 26, 2021 | 20.92 | 20.94 | 20.81 | 20.86 | 20,773 | -0.17(-0.79%) |
Feb 25, 2021 | 21.36 | 21.40 | 21.02 | 21.03 | 18,595 | -0.32(-1.48%) |
Feb 24, 2021 | 21.22 | 21.38 | 21.12 | 21.34 | 14,599 | +0.05(+0.23%) |
Feb 23, 2021 | 21.26 | 21.32 | 21.24 | 21.29 | 5,437 | +0.01(+0.06%) |
Feb 22, 2021 | 21.32 | 21.42 | 21.28 | 21.28 | 26,339 | -0.12(-0.54%) |
Feb 19, 2021 | 21.39 | 21.45 | 21.34 | 21.40 | 78,762 | +0.06(+0.29%) |
Feb 18, 2021 | 21.28 | 21.38 | 21.22 | 21.34 | 57,293 | -0.16(-0.74%) |
Feb 17, 2021 | 21.54 | 21.54 | 21.40 | 21.49 | 44,796 | -0.12(-0.55%) |
Feb 16, 2021 | 21.71 | 21.71 | 21.57 | 21.61 | 15,380 | +0.24(+1.14%) |
Feb 12, 2021 | 21.25 | 21.37 | 21.25 | 21.37 | 11,664 | +0.12(+0.55%) |
Feb 11, 2021 | 21.30 | 21.30 | 21.21 | 21.25 | 59,369 | +0.11(+0.52%) |
Feb 10, 2021 | 21.23 | 21.26 | 21.14 | 21.15 | 26,597 | -0.03(-0.16%) |
Feb 09, 2021 | 21.17 | 21.28 | 21.14 | 21.18 | 22,724 | +0.04(+0.18%) |
Feb 08, 2021 | 21.09 | 21.33 | 21.09 | 21.14 | 112,379 | +0.12(+0.58%) |
Feb 05, 2021 | 21.06 | 21.08 | 21.00 | 21.02 | 25,994 | +0.04(+0.17%) |
Feb 04, 2021 | 20.89 | 21.00 | 20.88 | 20.98 | 31,467 | -0.01(-0.04%) |
Feb 03, 2021 | 21.02 | 21.02 | 20.85 | 20.99 | 30,301 | +0.13(+0.60%) |
Feb 02, 2021 | 20.81 | 20.87 | 20.74 | 20.87 | 62,867 | +0.23(+1.13%) |