Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.86 | 21.88 | 21.82 | 21.82 | 9,951 | -0.12(-0.54%) |
Apr 29, 2021 | 21.97 | 21.97 | 21.89 | 21.93 | 2,340 | -0.04(-0.20%) |
Apr 28, 2021 | 21.96 | 21.99 | 21.96 | 21.98 | 952 | +0.12(+0.54%) |
Apr 27, 2021 | 22.07 | 22.07 | 21.86 | 21.86 | 1,419 | +0.05(+0.22%) |
Apr 26, 2021 | 21.81 | 21.84 | 21.81 | 21.81 | 5,506 | +0.21(+0.95%) |
Apr 23, 2021 | 21.53 | 21.64 | 21.53 | 21.61 | 2,402 | +0.17(+0.79%) |
Apr 22, 2021 | 21.44 | 21.44 | 21.44 | 21.44 | 77 | -0.13(-0.59%) |
Apr 21, 2021 | 21.54 | 21.56 | 21.54 | 21.56 | 468 | +0.14(+0.64%) |
Apr 20, 2021 | 21.38 | 21.43 | 21.38 | 21.43 | 673 | -0.13(-0.62%) |
Apr 19, 2021 | 21.68 | 21.68 | 21.52 | 21.56 | 2,073 | -0.12(-0.57%) |
Apr 16, 2021 | 21.71 | 21.71 | 21.68 | 21.68 | 571 | +0.03(+0.13%) |
Apr 15, 2021 | 21.64 | 21.67 | 21.64 | 21.66 | 3,629 | +0.20(+0.95%) |
Apr 14, 2021 | 21.64 | 21.64 | 21.45 | 21.45 | 1,180 | +0.13(+0.59%) |
Apr 13, 2021 | 21.30 | 21.33 | 21.30 | 21.33 | 903 | +0.19(+0.89%) |
Apr 12, 2021 | 21.20 | 21.20 | 21.12 | 21.14 | 4,233 | -0.06(-0.29%) |
Apr 09, 2021 | 21.22 | 21.22 | 21.19 | 21.20 | 7,778 | -0.08(-0.39%) |
Apr 08, 2021 | 21.18 | 21.29 | 21.18 | 21.28 | 1,712 | +0.13(+0.60%) |
Apr 07, 2021 | 21.09 | 21.23 | 21.09 | 21.16 | 2,062 | -0.12(-0.55%) |
Apr 06, 2021 | 21.38 | 21.40 | 21.27 | 21.27 | 720 | -0.01(-0.03%) |
Apr 05, 2021 | 21.20 | 21.31 | 21.20 | 21.28 | 671 | -0.03(-0.15%) |
Apr 01, 2021 | 21.24 | 21.31 | 21.24 | 21.31 | 571 | +0.32(+1.51%) |
Mar 31, 2021 | 20.35 | 21.01 | 20.35 | 20.99 | 3,043 | +0.12(+0.56%) |
Mar 30, 2021 | 20.01 | 20.88 | 20.01 | 20.88 | 6,056 | -0.10(-0.50%) |
Mar 29, 2021 | 21.27 | 21.27 | 20.88 | 20.98 | 2,196 | -0.04(-0.17%) |
Mar 26, 2021 | 20.97 | 21.02 | 20.97 | 21.02 | 686 | +0.39(+1.90%) |
Mar 25, 2021 | 20.37 | 20.63 | 20.37 | 20.63 | 1,348 | -0.03(-0.12%) |
Mar 24, 2021 | 20.80 | 20.90 | 20.65 | 20.65 | 1,143 | +0.06(+0.31%) |
Mar 23, 2021 | 20.84 | 20.84 | 20.59 | 20.59 | 1,537 | -0.45(-2.14%) |
Mar 22, 2021 | 20.23 | 21.04 | 20.23 | 21.04 | 1,571 | -0.09(-0.41%) |
Mar 19, 2021 | 21.17 | 21.17 | 21.13 | 21.13 | 1,372 | +0.19(+0.93%) |
Mar 18, 2021 | 21.34 | 21.40 | 20.90 | 20.93 | 11,309 | -0.60(-2.78%) |
Mar 17, 2021 | 22.11 | 22.11 | 21.26 | 21.53 | 2,562 | +0.08(+0.39%) |
Mar 16, 2021 | 22.59 | 22.59 | 21.40 | 21.45 | 58,503 | -0.17(-0.81%) |
Mar 15, 2021 | 21.58 | 21.62 | 21.55 | 21.62 | 2,254 | +0.07(+0.31%) |
Mar 12, 2021 | 21.42 | 21.55 | 21.42 | 21.55 | 2,173 | -0.02(-0.11%) |
Mar 11, 2021 | 21.54 | 21.58 | 21.52 | 21.58 | 2,012 | +0.28(+1.33%) |
Mar 10, 2021 | 21.79 | 21.79 | 21.18 | 21.29 | 1,515 | +0.26(+1.24%) |
Mar 09, 2021 | 21.12 | 21.12 | 21.03 | 21.03 | 3,919 | +0.21(+1.00%) |
Mar 08, 2021 | 20.91 | 20.91 | 20.82 | 20.82 | 30,146 | -0.03(-0.15%) |
Mar 05, 2021 | 20.80 | 20.85 | 20.42 | 20.85 | 686 | +0.36(+1.77%) |
Mar 04, 2021 | 20.54 | 20.54 | 20.49 | 20.49 | 201 | -0.18(-0.88%) |
Mar 03, 2021 | 20.84 | 20.84 | 20.67 | 20.67 | 367 | -0.04(-0.21%) |
Mar 02, 2021 | 20.75 | 20.75 | 20.68 | 20.71 | 903 | -0.03(-0.15%) |
Mar 01, 2021 | 20.92 | 20.92 | 20.75 | 20.75 | 6,324 | +0.21(+1.00%) |
Feb 26, 2021 | 20.62 | 20.62 | 20.54 | 20.54 | 343 | -0.41(-1.94%) |
Feb 25, 2021 | 21.67 | 21.67 | 20.95 | 20.95 | 5,005 | -0.42(-1.99%) |
Feb 24, 2021 | 21.03 | 21.38 | 21.03 | 21.37 | 2,936 | +0.33(+1.55%) |
Feb 23, 2021 | 21.05 | 21.05 | 20.98 | 21.05 | 581 | -0.06(-0.29%) |
Feb 22, 2021 | 20.98 | 21.17 | 20.98 | 21.11 | 10,012 | +0.22(+1.08%) |
Feb 19, 2021 | 20.92 | 20.93 | 20.88 | 20.88 | 3,889 | +0.19(+0.93%) |
Feb 18, 2021 | 20.68 | 20.69 | 20.68 | 20.69 | 1,000 | -0.24(-1.14%) |
Feb 17, 2021 | 20.93 | 20.94 | 20.84 | 20.93 | 6,598 | -0.03(-0.13%) |
Feb 16, 2021 | 21.04 | 21.06 | 20.92 | 20.95 | 1,849 | +0.06(+0.29%) |
Feb 12, 2021 | 21.25 | 21.25 | 20.74 | 20.89 | 5,376 | +0.17(+0.82%) |
Feb 11, 2021 | 20.78 | 20.78 | 20.70 | 20.72 | 2,231 | -0.03(-0.16%) |
Feb 10, 2021 | 20.76 | 20.76 | 20.63 | 20.76 | 720 | +0.01(+0.05%) |
Feb 09, 2021 | 20.66 | 20.75 | 20.66 | 20.75 | 3,424 | +0.05(+0.25%) |
Feb 08, 2021 | 20.69 | 20.69 | 20.69 | 20.69 | 209 | +0.39(+1.94%) |
Feb 05, 2021 | 20.34 | 20.34 | 20.30 | 20.30 | 228 | +0.17(+0.84%) |
Feb 04, 2021 | 20.11 | 20.13 | 20.11 | 20.13 | 462 | -0.04(-0.19%) |
Feb 03, 2021 | 19.94 | 20.17 | 19.94 | 20.17 | 2,015 | +0.13(+0.65%) |
Feb 02, 2021 | 20.01 | 20.04 | 20.01 | 20.04 | 66,198 | +0.10(+0.50%) |