Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.37 | 22.38 | 22.13 | 22.16 | 13,639 | -0.21(-0.96%) |
Apr 29, 2021 | 22.53 | 22.53 | 22.34 | 22.38 | 14,544 | +0.04(+0.16%) |
Apr 28, 2021 | 22.23 | 22.41 | 22.23 | 22.34 | 17,649 | +0.10(+0.44%) |
Apr 27, 2021 | 22.24 | 22.30 | 22.21 | 22.24 | 21,434 | -0.04(-0.16%) |
Apr 26, 2021 | 22.27 | 22.35 | 22.25 | 22.28 | 32,825 | +0.13(+0.57%) |
Apr 23, 2021 | 21.99 | 22.20 | 21.99 | 22.16 | 37,006 | +0.16(+0.73%) |
Apr 22, 2021 | 22.11 | 22.16 | 21.98 | 21.99 | 19,079 | -0.25(-1.15%) |
Apr 21, 2021 | 21.99 | 22.27 | 21.99 | 22.25 | 31,946 | +0.16(+0.71%) |
Apr 20, 2021 | 22.28 | 22.30 | 22.00 | 22.09 | 67,995 | -0.46(-2.02%) |
Apr 19, 2021 | 22.53 | 22.56 | 22.47 | 22.55 | 26,140 | +0.14(+0.64%) |
Apr 16, 2021 | 22.33 | 22.44 | 22.26 | 22.41 | 92,348 | +0.17(+0.76%) |
Apr 15, 2021 | 22.18 | 22.26 | 22.17 | 22.24 | 27,581 | +0.24(+1.10%) |
Apr 14, 2021 | 21.92 | 22.07 | 21.92 | 21.99 | 32,631 | +0.19(+0.86%) |
Apr 13, 2021 | 21.77 | 21.84 | 21.77 | 21.81 | 15,031 | -0.04(-0.16%) |
Apr 12, 2021 | 21.85 | 21.86 | 21.77 | 21.84 | 39,209 | -0.05(-0.22%) |
Apr 09, 2021 | 21.90 | 21.91 | 21.85 | 21.89 | 21,913 | -0.06(-0.29%) |
Apr 08, 2021 | 21.95 | 21.98 | 21.86 | 21.95 | 29,112 | +0.12(+0.56%) |
Apr 07, 2021 | 21.76 | 21.86 | 21.75 | 21.83 | 21,046 | +0.14(+0.62%) |
Apr 06, 2021 | 21.72 | 21.78 | 21.63 | 21.70 | 19,083 | -0.18(-0.82%) |
Apr 05, 2021 | 21.73 | 21.90 | 21.72 | 21.88 | 81,478 | +0.31(+1.45%) |
Apr 01, 2021 | 21.39 | 21.57 | 21.39 | 21.56 | 22,360 | +0.20(+0.92%) |
Mar 31, 2021 | 21.33 | 21.44 | 21.31 | 21.37 | 114,184 | -0.06(-0.29%) |
Mar 30, 2021 | 21.34 | 21.44 | 21.32 | 21.43 | 20,229 | -0.02(-0.08%) |
Mar 29, 2021 | 21.43 | 21.48 | 21.33 | 21.45 | 28,211 | -0.10(-0.46%) |
Mar 26, 2021 | 21.36 | 21.55 | 21.35 | 21.55 | 21,913 | +0.35(+1.65%) |
Mar 25, 2021 | 21.01 | 21.23 | 20.93 | 21.20 | 72,954 | +0.17(+0.81%) |
Mar 24, 2021 | 21.03 | 21.20 | 21.03 | 21.03 | 16,521 | -0.07(-0.34%) |
Mar 23, 2021 | 21.31 | 21.31 | 21.06 | 21.10 | 34,942 | -0.26(-1.21%) |
Mar 22, 2021 | 21.44 | 21.46 | 21.35 | 21.36 | 29,784 | -0.06(-0.29%) |
Mar 19, 2021 | 21.33 | 21.48 | 21.24 | 21.42 | 30,410 | -0.11(-0.50%) |
Mar 18, 2021 | 21.63 | 21.73 | 21.53 | 21.53 | 18,670 | -0.22(-1.01%) |
Mar 17, 2021 | 21.59 | 21.80 | 21.54 | 21.75 | 19,261 | +0.06(+0.27%) |
Mar 16, 2021 | 21.72 | 21.73 | 21.60 | 21.69 | 14,580 | +0.01(+0.04%) |
Mar 15, 2021 | 21.64 | 21.68 | 21.42 | 21.68 | 110,637 | -0.07(-0.31%) |
Mar 12, 2021 | 21.47 | 21.77 | 21.47 | 21.75 | 41,702 | +0.12(+0.56%) |
Mar 11, 2021 | 21.67 | 21.67 | 21.52 | 21.63 | 335,898 | +0.07(+0.33%) |
Mar 10, 2021 | 21.52 | 21.56 | 21.40 | 21.56 | 355,850 | +0.13(+0.63%) |
Mar 09, 2021 | 21.48 | 21.54 | 21.42 | 21.42 | 27,681 | +0.14(+0.67%) |
Mar 08, 2021 | 21.19 | 21.39 | 21.07 | 21.28 | 55,381 | -0.02(-0.08%) |
Mar 05, 2021 | 21.36 | 21.36 | 21.02 | 21.30 | 24,037 | +0.26(+1.23%) |
Mar 04, 2021 | 21.25 | 21.45 | 20.97 | 21.04 | 68,211 | -0.18(-0.84%) |
Mar 03, 2021 | 21.25 | 21.39 | 21.14 | 21.22 | 52,232 | +0.04(+0.17%) |
Mar 02, 2021 | 21.13 | 21.26 | 21.13 | 21.18 | 90,699 | +0.11(+0.51%) |
Mar 01, 2021 | 20.94 | 21.08 | 20.90 | 21.07 | 95,920 | +0.35(+1.68%) |
Feb 26, 2021 | 21.00 | 21.00 | 20.68 | 20.72 | 66,522 | -0.41(-1.95%) |
Feb 25, 2021 | 21.66 | 21.67 | 21.09 | 21.14 | 66,970 | -0.43(-1.99%) |
Feb 24, 2021 | 21.38 | 21.60 | 21.31 | 21.56 | 73,185 | +0.22(+1.05%) |
Feb 23, 2021 | 21.23 | 21.38 | 21.06 | 21.34 | 42,047 | +0.25(+1.19%) |
Feb 22, 2021 | 21.09 | 21.29 | 21.09 | 21.09 | 46,785 | +0.00(+0.00%) |
Feb 19, 2021 | 21.27 | 21.27 | 21.07 | 21.09 | 43,491 | -0.04(-0.21%) |
Feb 18, 2021 | 21.11 | 21.15 | 20.98 | 21.14 | 23,664 | -0.07(-0.34%) |
Feb 17, 2021 | 21.25 | 21.27 | 21.14 | 21.21 | 35,804 | -0.14(-0.67%) |
Feb 16, 2021 | 21.26 | 21.39 | 21.26 | 21.35 | 55,565 | +0.53(+2.53%) |
Feb 12, 2021 | 20.55 | 20.84 | 20.55 | 20.82 | 37,565 | +0.27(+1.31%) |
Feb 11, 2021 | 20.49 | 20.63 | 20.45 | 20.55 | 71,439 | +0.03(+0.13%) |
Feb 10, 2021 | 20.72 | 20.72 | 20.46 | 20.53 | 53,326 | -0.05(-0.26%) |
Feb 09, 2021 | 20.53 | 20.63 | 20.46 | 20.58 | 34,322 | +0.13(+0.61%) |
Feb 08, 2021 | 20.39 | 20.48 | 20.36 | 20.46 | 41,635 | +0.09(+0.44%) |
Feb 05, 2021 | 20.29 | 20.38 | 20.21 | 20.37 | 28,285 | +0.14(+0.71%) |
Feb 04, 2021 | 20.25 | 20.26 | 20.20 | 20.22 | 31,130 | -0.05(-0.24%) |
Feb 03, 2021 | 20.23 | 20.27 | 20.19 | 20.27 | 11,539 | -0.05(-0.24%) |
Feb 02, 2021 | 20.29 | 20.36 | 20.19 | 20.32 | 32,570 | +0.12(+0.58%) |