Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.23 | 22.23 | 22.07 | 22.18 | 33,808 | -0.07(-0.31%) |
Apr 29, 2021 | 22.23 | 22.26 | 22.16 | 22.25 | 11,834 | +0.03(+0.14%) |
Apr 28, 2021 | 22.18 | 22.22 | 22.11 | 22.22 | 9,730 | +0.05(+0.22%) |
Apr 27, 2021 | 22.19 | 22.20 | 22.13 | 22.17 | 13,155 | -0.02(-0.09%) |
Apr 26, 2021 | 22.18 | 22.21 | 22.09 | 22.19 | 22,557 | +0.07(+0.33%) |
Apr 23, 2021 | 22.10 | 22.22 | 22.10 | 22.12 | 7,929 | +0.02(+0.09%) |
Apr 22, 2021 | 22.14 | 22.14 | 22.00 | 22.10 | 16,886 | -0.03(-0.15%) |
Apr 21, 2021 | 22.11 | 22.14 | 22.10 | 22.13 | 14,928 | +0.03(+0.16%) |
Apr 20, 2021 | 22.09 | 22.14 | 22.05 | 22.09 | 12,843 | +0.05(+0.21%) |
Apr 19, 2021 | 22.10 | 22.11 | 22.03 | 22.05 | 21,170 | +0.05(+0.23%) |
Apr 16, 2021 | 22.06 | 22.10 | 21.98 | 22.00 | 99,936 | -0.06(-0.29%) |
Apr 15, 2021 | 22.07 | 22.18 | 22.01 | 22.06 | 15,904 | +0.06(+0.29%) |
Apr 14, 2021 | 22.04 | 22.04 | 21.94 | 22.00 | 20,340 | +0.03(+0.16%) |
Apr 13, 2021 | 22.00 | 22.00 | 21.93 | 21.96 | 6,770 | +0.02(+0.09%) |
Apr 12, 2021 | 21.93 | 22.00 | 21.90 | 21.94 | 24,668 | -0.03(-0.14%) |
Apr 09, 2021 | 21.95 | 21.99 | 21.95 | 21.97 | 9,678 | -0.02(-0.10%) |
Apr 08, 2021 | 21.98 | 22.00 | 21.94 | 22.00 | 5,258 | +0.07(+0.31%) |
Apr 07, 2021 | 22.01 | 22.02 | 21.88 | 21.93 | 44,531 | +0.02(+0.08%) |
Apr 06, 2021 | 21.94 | 21.96 | 21.84 | 21.91 | 39,061 | -0.03(-0.15%) |
Apr 05, 2021 | 21.88 | 21.94 | 21.81 | 21.94 | 28,796 | +0.16(+0.75%) |
Apr 01, 2021 | 21.79 | 21.89 | 21.75 | 21.78 | 332,111 | -0.03(-0.12%) |
Mar 31, 2021 | 21.83 | 21.83 | 21.78 | 21.81 | 208,783 | +0.02(+0.08%) |
Mar 30, 2021 | 21.70 | 21.79 | 21.70 | 21.79 | 65,432 | +0.01(+0.06%) |
Mar 29, 2021 | 21.83 | 21.83 | 21.73 | 21.78 | 39,404 | -0.03(-0.14%) |
Mar 26, 2021 | 21.83 | 21.84 | 21.78 | 21.81 | 2,809 | -0.00(-0.02%) |
Mar 25, 2021 | 21.90 | 21.90 | 21.74 | 21.81 | 5,793 | +0.07(+0.33%) |
Mar 24, 2021 | 21.83 | 21.86 | 21.74 | 21.74 | 13,287 | -0.09(-0.41%) |
Mar 23, 2021 | 21.91 | 21.91 | 21.80 | 21.83 | 17,986 | -0.07(-0.33%) |
Mar 22, 2021 | 21.83 | 21.90 | 21.83 | 21.90 | 7,025 | +0.01(+0.03%) |
Mar 19, 2021 | 21.83 | 21.91 | 21.78 | 21.90 | 7,492 | +0.04(+0.19%) |
Mar 18, 2021 | 21.90 | 21.90 | 21.83 | 21.86 | 8,096 | -0.07(-0.33%) |
Mar 17, 2021 | 21.91 | 21.96 | 21.83 | 21.93 | 14,836 | +0.01(+0.04%) |
Mar 16, 2021 | 21.90 | 21.95 | 21.84 | 21.92 | 13,939 | +0.02(+0.08%) |
Mar 15, 2021 | 21.83 | 21.90 | 21.81 | 21.90 | 11,224 | +0.01(+0.06%) |
Mar 12, 2021 | 21.94 | 21.94 | 21.83 | 21.89 | 7,492 | -0.05(-0.21%) |
Mar 11, 2021 | 21.94 | 21.94 | 21.86 | 21.94 | 17,306 | +0.12(+0.54%) |
Mar 10, 2021 | 21.76 | 21.83 | 21.76 | 21.82 | 64,813 | +0.09(+0.40%) |
Mar 09, 2021 | 21.73 | 21.78 | 21.72 | 21.73 | 19,049 | +0.01(+0.06%) |
Mar 08, 2021 | 21.81 | 21.81 | 21.69 | 21.72 | 42,829 | -0.21(-0.95%) |
Mar 05, 2021 | 21.90 | 21.93 | 21.82 | 21.93 | 149,256 | +0.02(+0.08%) |
Mar 04, 2021 | 22.02 | 22.02 | 21.87 | 21.91 | 39,488 | -0.09(-0.39%) |
Mar 03, 2021 | 22.02 | 22.02 | 21.95 | 22.00 | 59,772 | +0.02(+0.08%) |
Mar 02, 2021 | 22.01 | 22.03 | 21.98 | 21.98 | 23,498 | +0.02(+0.08%) |
Mar 01, 2021 | 21.96 | 22.01 | 21.95 | 21.96 | 160,753 | -0.02(-0.11%) |
Feb 26, 2021 | 22.06 | 22.06 | 21.91 | 21.99 | 57,903 | -0.00(-0.02%) |
Feb 25, 2021 | 22.09 | 22.16 | 21.98 | 21.99 | 11,113 | -0.10(-0.46%) |
Feb 24, 2021 | 22.10 | 22.11 | 22.03 | 22.09 | 33,697 | -0.01(-0.05%) |
Feb 23, 2021 | 22.10 | 22.11 | 22.03 | 22.11 | 9,378 | +0.02(+0.07%) |
Feb 22, 2021 | 22.12 | 22.12 | 22.03 | 22.09 | 17,755 | -0.02(-0.08%) |
Feb 19, 2021 | 22.09 | 22.13 | 22.07 | 22.11 | 8,104 | +0.06(+0.26%) |
Feb 18, 2021 | 22.03 | 22.05 | 22.02 | 22.05 | 42,814 | +0.00(+0.00%) |
Feb 17, 2021 | 22.07 | 22.07 | 22.02 | 22.05 | 10,213 | -0.01(-0.06%) |
Feb 16, 2021 | 22.04 | 22.09 | 22.04 | 22.06 | 24,778 | -0.01(-0.06%) |
Feb 12, 2021 | 22.10 | 22.13 | 22.04 | 22.08 | 40,168 | -0.01(-0.04%) |
Feb 11, 2021 | 22.07 | 22.09 | 22.07 | 22.09 | 24,656 | +0.02(+0.08%) |
Feb 10, 2021 | 22.09 | 22.10 | 22.04 | 22.07 | 10,831 | +0.01(+0.03%) |
Feb 09, 2021 | 22.02 | 22.09 | 22.02 | 22.06 | 17,755 | +0.02(+0.09%) |
Feb 08, 2021 | 22.05 | 22.05 | 22.00 | 22.04 | 37,491 | +0.00(+0.00%) |
Feb 05, 2021 | 22.07 | 22.07 | 22.01 | 22.04 | 12,567 | +0.04(+0.19%) |
Feb 04, 2021 | 22.01 | 22.01 | 21.92 | 22.00 | 7,118 | +0.05(+0.23%) |
Feb 03, 2021 | 21.97 | 21.98 | 21.92 | 21.95 | 18,260 | +0.01(+0.04%) |
Feb 02, 2021 | 21.90 | 22.03 | 21.90 | 21.94 | 38,042 | +0.03(+0.16%) |