Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.84 | 21.88 | 21.83 | 21.87 | 53,053 | +0.05(+0.23%) |
Apr 29, 2021 | 21.81 | 21.82 | 21.81 | 21.82 | 1,398 | -0.04(-0.18%) |
Apr 28, 2021 | 21.82 | 21.86 | 21.79 | 21.86 | 3,597 | +0.05(+0.23%) |
Apr 27, 2021 | 21.82 | 21.86 | 21.81 | 21.81 | 15,350 | -0.03(-0.14%) |
Apr 26, 2021 | 21.85 | 21.87 | 21.84 | 21.84 | 6,024 | -0.07(-0.32%) |
Apr 23, 2021 | 21.92 | 21.93 | 21.90 | 21.91 | 120,976 | -0.01(-0.05%) |
Apr 22, 2021 | 21.89 | 21.94 | 21.89 | 21.92 | 9,884 | -0.01(-0.05%) |
Apr 21, 2021 | 22.02 | 22.02 | 21.91 | 21.93 | 3,743 | +0.00(+0.00%) |
Apr 20, 2021 | 21.82 | 21.94 | 21.81 | 21.93 | 9,322 | +0.02(+0.09%) |
Apr 19, 2021 | 21.95 | 21.95 | 21.91 | 21.91 | 23,282 | -0.06(-0.27%) |
Apr 16, 2021 | 22.01 | 22.01 | 21.97 | 21.97 | 5,431 | -0.16(-0.72%) |
Apr 15, 2021 | 22.02 | 22.13 | 22.02 | 22.13 | 31,800 | +0.16(+0.73%) |
Apr 14, 2021 | 21.95 | 21.97 | 21.93 | 21.97 | 3,790 | -0.01(-0.05%) |
Apr 13, 2021 | 21.95 | 22.00 | 21.95 | 21.98 | 7,526 | +0.00(+0.00%) |
Apr 12, 2021 | 22.00 | 22.00 | 21.97 | 21.98 | 11,029 | +0.00(+0.00%) |
Apr 09, 2021 | 21.95 | 22.00 | 21.95 | 21.98 | 4,742 | -0.04(-0.18%) |
Apr 08, 2021 | 21.98 | 22.02 | 21.98 | 22.02 | 13,119 | +0.06(+0.27%) |
Apr 07, 2021 | 21.98 | 22.00 | 21.96 | 21.96 | 4,084 | +0.00(+0.00%) |
Apr 06, 2021 | 21.90 | 21.98 | 21.90 | 21.96 | 17,155 | +0.11(+0.50%) |
Apr 05, 2021 | 21.87 | 21.87 | 21.85 | 21.85 | 12,696 | -0.09(-0.41%) |
Apr 01, 2021 | 21.94 | 21.94 | 21.94 | 0 | +0.06(+0.27%) | |
Mar 31, 2021 | 21.91 | 21.95 | 21.88 | 21.88 | 10,162 | +0.00(+0.00%) |
Mar 30, 2021 | 21.81 | 21.88 | 21.80 | 21.88 | 22,915 | +0.05(+0.23%) |
Mar 29, 2021 | 21.75 | 21.88 | 21.75 | 21.83 | 9,593 | -0.07(-0.32%) |
Mar 26, 2021 | 21.87 | 21.92 | 21.87 | 21.90 | 9,565 | -0.08(-0.36%) |
Mar 25, 2021 | 21.97 | 21.98 | 21.93 | 21.98 | 45,784 | +0.02(+0.09%) |
Mar 24, 2021 | 21.92 | 21.97 | 21.92 | 21.96 | 43,635 | +0.05(+0.23%) |
Mar 23, 2021 | 21.90 | 21.92 | 21.88 | 21.91 | 8,129 | +0.04(+0.18%) |
Mar 22, 2021 | 21.86 | 21.87 | 21.83 | 21.87 | 8,911 | +0.03(+0.14%) |
Mar 19, 2021 | 21.76 | 21.84 | 21.76 | 21.84 | 17,000 | +0.06(+0.28%) |
Mar 18, 2021 | 21.73 | 21.78 | 21.71 | 21.78 | 4,174 | -0.06(-0.27%) |
Mar 17, 2021 | 21.78 | 21.84 | 21.78 | 21.84 | 16,872 | -0.03(-0.14%) |
Mar 16, 2021 | 21.90 | 21.93 | 21.85 | 21.87 | 9,989 | -0.05(-0.23%) |
Mar 15, 2021 | 21.88 | 21.94 | 21.88 | 21.92 | 7,747 | +0.04(+0.18%) |
Mar 12, 2021 | 22.00 | 22.00 | 21.85 | 21.88 | 12,474 | -0.22(-1.00%) |
Mar 11, 2021 | 22.11 | 22.11 | 22.09 | 22.10 | 6,995 | -0.08(-0.36%) |
Mar 10, 2021 | 22.17 | 22.19 | 22.15 | 22.18 | 12,407 | +0.03(+0.14%) |
Mar 09, 2021 | 22.07 | 22.15 | 22.07 | 22.15 | 5,277 | +0.12(+0.54%) |
Mar 08, 2021 | 22.05 | 22.06 | 22.02 | 22.03 | 6,686 | -0.05(-0.23%) |
Mar 05, 2021 | 21.95 | 22.09 | 21.95 | 22.08 | 23,763 | +0.02(+0.09%) |
Mar 04, 2021 | 22.22 | 22.22 | 22.06 | 22.06 | 27,687 | -0.16(-0.72%) |
Mar 03, 2021 | 22.26 | 22.26 | 22.17 | 22.22 | 2,886 | -0.07(-0.31%) |
Mar 02, 2021 | 22.22 | 22.29 | 22.22 | 22.29 | 11,902 | +0.00(+0.00%) |
Mar 01, 2021 | 22.24 | 22.31 | 22.24 | 22.29 | 12,574 | +0.05(+0.22%) |
Feb 26, 2021 | 22.03 | 22.24 | 22.01 | 22.24 | 55,378 | +0.20(+0.91%) |
Feb 25, 2021 | 22.09 | 22.09 | 22.00 | 22.04 | 17,502 | -0.13(-0.59%) |
Feb 24, 2021 | 22.08 | 22.18 | 22.06 | 22.17 | 28,928 | -0.05(-0.23%) |
Feb 23, 2021 | 22.18 | 22.26 | 22.18 | 22.22 | 46,899 | -0.06(-0.27%) |
Feb 22, 2021 | 22.32 | 22.35 | 22.28 | 22.28 | 22,941 | -0.10(-0.45%) |
Feb 19, 2021 | 22.46 | 22.46 | 22.38 | 22.38 | 30,632 | -0.14(-0.62%) |
Feb 18, 2021 | 22.50 | 22.54 | 22.50 | 22.52 | 6,021 | -0.06(-0.27%) |
Feb 17, 2021 | 22.57 | 22.62 | 22.57 | 22.58 | 26,556 | +0.01(+0.04%) |
Feb 16, 2021 | 22.60 | 22.61 | 22.56 | 22.57 | 15,031 | -0.14(-0.62%) |
Feb 12, 2021 | 22.71 | 22.71 | 22.71 | 0 | -0.08(-0.35%) | |
Feb 11, 2021 | 22.79 | 22.82 | 22.79 | 22.79 | 19,363 | -0.02(-0.09%) |
Feb 10, 2021 | 22.77 | 22.81 | 22.77 | 22.81 | 11,350 | +0.00(+0.00%) |
Feb 09, 2021 | 22.79 | 22.81 | 22.79 | 22.81 | 10,494 | +0.03(+0.13%) |
Feb 08, 2021 | 22.71 | 22.79 | 22.71 | 22.78 | 60,256 | +0.00(+0.00%) |
Feb 05, 2021 | 22.82 | 22.82 | 22.78 | 22.78 | 21,925 | -0.07(-0.31%) |
Feb 04, 2021 | 22.88 | 22.88 | 22.84 | 22.85 | 30,409 | -0.04(-0.17%) |
Feb 03, 2021 | 22.93 | 22.93 | 22.89 | 22.89 | 28,011 | -0.07(-0.30%) |
Feb 02, 2021 | 22.97 | 22.98 | 22.95 | 22.96 | 15,068 | -0.05(-0.22%) |