Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.88 | 21.95 | 21.71 | 21.71 | 17,219 | -0.37(-1.68%) |
Apr 29, 2021 | 22.03 | 22.29 | 21.93 | 22.08 | 20,919 | -0.16(-0.70%) |
Apr 28, 2021 | 22.08 | 22.23 | 22.05 | 22.23 | 28,524 | +0.29(+1.30%) |
Apr 27, 2021 | 21.98 | 22.02 | 21.93 | 21.95 | 14,935 | +0.04(+0.17%) |
Apr 26, 2021 | 21.88 | 21.98 | 21.87 | 21.91 | 20,879 | +0.06(+0.25%) |
Apr 23, 2021 | 21.69 | 21.87 | 21.66 | 21.86 | 23,392 | +0.23(+1.07%) |
Apr 22, 2021 | 21.63 | 21.75 | 21.57 | 21.62 | 46,694 | +0.17(+0.77%) |
Apr 21, 2021 | 21.26 | 21.54 | 21.26 | 21.46 | 17,240 | +0.03(+0.14%) |
Apr 20, 2021 | 21.70 | 21.70 | 21.34 | 21.43 | 88,843 | -0.31(-1.41%) |
Apr 19, 2021 | 21.80 | 21.94 | 21.70 | 21.74 | 103,676 | -0.23(-1.03%) |
Apr 16, 2021 | 21.85 | 22.00 | 21.80 | 21.96 | 80,792 | +0.27(+1.26%) |
Apr 15, 2021 | 21.78 | 21.78 | 21.65 | 21.69 | 89,587 | +0.14(+0.64%) |
Apr 14, 2021 | 21.63 | 21.73 | 21.55 | 21.55 | 56,757 | -0.02(-0.09%) |
Apr 13, 2021 | 21.62 | 21.68 | 21.53 | 21.57 | 28,835 | +0.10(+0.47%) |
Apr 12, 2021 | 21.98 | 21.98 | 21.40 | 21.47 | 31,781 | -0.18(-0.85%) |
Apr 09, 2021 | 21.62 | 21.69 | 21.60 | 21.65 | 17,111 | -0.06(-0.30%) |
Apr 08, 2021 | 21.69 | 21.81 | 21.64 | 21.72 | 22,173 | +0.09(+0.43%) |
Apr 07, 2021 | 21.74 | 21.84 | 21.49 | 21.62 | 20,427 | -0.09(-0.40%) |
Apr 06, 2021 | 21.62 | 21.77 | 21.59 | 21.71 | 30,914 | +0.05(+0.23%) |
Apr 05, 2021 | 21.73 | 21.75 | 21.52 | 21.66 | 39,945 | +0.08(+0.39%) |
Apr 01, 2021 | 21.51 | 21.60 | 21.41 | 21.58 | 60,973 | +0.37(+1.76%) |
Mar 31, 2021 | 21.19 | 21.28 | 21.15 | 21.20 | 18,677 | +0.10(+0.46%) |
Mar 30, 2021 | 20.93 | 21.21 | 20.93 | 21.11 | 24,023 | +0.18(+0.87%) |
Mar 29, 2021 | 21.01 | 21.07 | 20.86 | 20.93 | 23,724 | -0.19(-0.91%) |
Mar 26, 2021 | 21.02 | 21.12 | 20.88 | 21.12 | 26,858 | +0.21(+1.02%) |
Mar 25, 2021 | 20.64 | 20.93 | 20.57 | 20.90 | 46,190 | -0.01(-0.07%) |
Mar 24, 2021 | 21.27 | 21.27 | 20.90 | 20.92 | 24,216 | -0.40(-1.86%) |
Mar 23, 2021 | 21.53 | 21.56 | 21.27 | 21.32 | 43,359 | -0.35(-1.60%) |
Mar 22, 2021 | 21.73 | 21.81 | 21.58 | 21.66 | 30,558 | +0.01(+0.02%) |
Mar 19, 2021 | 21.67 | 21.70 | 21.46 | 21.66 | 45,811 | +0.11(+0.51%) |
Mar 18, 2021 | 21.74 | 21.79 | 21.47 | 21.55 | 38,834 | -0.25(-1.16%) |
Mar 17, 2021 | 21.58 | 21.88 | 21.50 | 21.80 | 43,470 | -0.01(-0.06%) |
Mar 16, 2021 | 21.87 | 21.90 | 21.70 | 21.81 | 95,965 | +0.12(+0.57%) |
Mar 15, 2021 | 21.76 | 21.76 | 21.45 | 21.69 | 51,240 | +0.11(+0.51%) |
Mar 12, 2021 | 21.50 | 21.64 | 21.24 | 21.58 | 63,030 | -0.19(-0.89%) |
Mar 11, 2021 | 21.56 | 21.83 | 21.56 | 21.77 | 78,371 | +0.41(+1.91%) |
Mar 10, 2021 | 21.55 | 21.55 | 21.27 | 21.37 | 39,184 | -0.03(-0.16%) |
Mar 09, 2021 | 21.18 | 21.53 | 21.18 | 21.40 | 30,173 | +0.57(+2.73%) |
Mar 08, 2021 | 21.14 | 21.23 | 20.83 | 20.83 | 18,658 | -0.43(-2.04%) |
Mar 05, 2021 | 21.33 | 21.33 | 20.93 | 21.26 | 71,586 | +0.17(+0.79%) |
Mar 04, 2021 | 21.38 | 21.56 | 20.99 | 21.10 | 154,132 | -0.58(-2.68%) |
Mar 03, 2021 | 21.82 | 21.85 | 21.58 | 21.68 | 114,936 | -0.07(-0.30%) |
Mar 02, 2021 | 21.87 | 21.87 | 21.71 | 21.75 | 55,146 | -0.03(-0.12%) |
Mar 01, 2021 | 21.78 | 21.83 | 21.65 | 21.77 | 70,919 | +0.42(+1.99%) |
Feb 26, 2021 | 21.46 | 21.51 | 21.21 | 21.35 | 39,529 | -0.20(-0.94%) |
Feb 25, 2021 | 22.03 | 22.10 | 21.51 | 21.55 | 43,089 | -0.42(-1.93%) |
Feb 24, 2021 | 21.75 | 21.98 | 21.69 | 21.98 | 25,051 | +0.10(+0.46%) |
Feb 23, 2021 | 21.54 | 21.96 | 21.42 | 21.87 | 49,602 | -0.17(-0.75%) |
Feb 22, 2021 | 22.06 | 22.26 | 22.02 | 22.04 | 23,827 | -0.32(-1.45%) |
Feb 19, 2021 | 22.48 | 22.57 | 22.36 | 22.36 | 43,428 | +0.12(+0.52%) |
Feb 18, 2021 | 22.28 | 22.30 | 22.08 | 22.25 | 36,677 | -0.16(-0.72%) |
Feb 17, 2021 | 22.46 | 22.57 | 22.31 | 22.41 | 19,131 | -0.26(-1.14%) |
Feb 16, 2021 | 22.81 | 22.82 | 22.63 | 22.67 | 61,738 | +0.15(+0.66%) |
Feb 12, 2021 | 22.37 | 22.64 | 22.37 | 22.52 | 24,475 | +0.07(+0.33%) |
Feb 11, 2021 | 22.50 | 22.56 | 22.36 | 22.45 | 77,211 | +0.18(+0.82%) |
Feb 10, 2021 | 22.40 | 22.51 | 22.16 | 22.26 | 117,558 | -0.01(-0.03%) |
Feb 09, 2021 | 22.11 | 22.31 | 22.11 | 22.27 | 15,270 | +0.15(+0.68%) |
Feb 08, 2021 | 22.06 | 22.23 | 21.99 | 22.12 | 33,584 | +0.09(+0.40%) |
Feb 05, 2021 | 21.95 | 22.06 | 21.89 | 22.03 | 18,735 | +0.21(+0.95%) |
Feb 04, 2021 | 21.84 | 21.92 | 21.75 | 21.82 | 33,148 | -0.13(-0.57%) |
Feb 03, 2021 | 21.85 | 21.97 | 21.80 | 21.95 | 28,682 | +0.17(+0.76%) |
Feb 02, 2021 | 21.29 | 21.78 | 21.29 | 21.78 | 26,939 | +0.38(+1.77%) |