Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.70 | 21.72 | 21.66 | 21.69 | 7,117 | +0.02(+0.08%) |
Apr 29, 2021 | 21.67 | 21.70 | 21.64 | 21.68 | 3,767 | +0.01(+0.06%) |
Apr 28, 2021 | 21.70 | 21.70 | 21.65 | 21.66 | 4,604 | +0.01(+0.04%) |
Apr 27, 2021 | 21.71 | 21.73 | 21.65 | 21.65 | 1,385 | -0.05(-0.23%) |
Apr 26, 2021 | 21.71 | 21.73 | 21.67 | 21.70 | 37,183 | -0.01(-0.06%) |
Apr 23, 2021 | 21.72 | 21.75 | 21.72 | 21.72 | 5,036 | +0.00(+0.00%) |
Apr 22, 2021 | 21.71 | 21.75 | 21.71 | 21.72 | 7,782 | -0.01(-0.04%) |
Apr 21, 2021 | 21.73 | 21.76 | 21.73 | 21.73 | 1,860 | +0.02(+0.08%) |
Apr 20, 2021 | 21.76 | 21.76 | 21.71 | 21.71 | 3,305 | -0.00(-0.02%) |
Apr 19, 2021 | 21.73 | 21.75 | 21.69 | 21.71 | 17,461 | -0.00(-0.02%) |
Apr 16, 2021 | 21.75 | 21.76 | 21.71 | 21.72 | 32,082 | +0.01(+0.06%) |
Apr 15, 2021 | 21.69 | 21.74 | 21.67 | 21.70 | 9,485 | -0.00(-0.02%) |
Apr 14, 2021 | 21.71 | 21.74 | 21.68 | 21.71 | 14,145 | +0.07(+0.34%) |
Apr 13, 2021 | 21.63 | 21.65 | 21.63 | 21.64 | 4,355 | -0.02(-0.11%) |
Apr 12, 2021 | 21.69 | 21.69 | 21.63 | 21.66 | 7,865 | -0.00(-0.02%) |
Apr 09, 2021 | 21.70 | 21.70 | 21.66 | 21.66 | 4,489 | -0.01(-0.04%) |
Apr 08, 2021 | 21.68 | 21.69 | 21.63 | 21.67 | 4,090 | -0.06(-0.29%) |
Apr 07, 2021 | 21.71 | 21.74 | 21.66 | 21.74 | 17,823 | +0.05(+0.21%) |
Apr 06, 2021 | 21.72 | 21.74 | 21.69 | 21.69 | 31,032 | +0.01(+0.04%) |
Apr 05, 2021 | 21.55 | 21.73 | 21.55 | 21.68 | 32,975 | -0.08(-0.38%) |
Apr 01, 2021 | 21.82 | 21.83 | 21.76 | 21.76 | 8,321 | +0.01(+0.04%) |
Mar 31, 2021 | 21.71 | 21.76 | 21.70 | 21.75 | 48,272 | +0.05(+0.22%) |
Mar 30, 2021 | 21.70 | 21.72 | 21.70 | 21.71 | 2,724 | +0.00(+0.00%) |
Mar 29, 2021 | 21.82 | 21.82 | 21.68 | 21.71 | 30,462 | -0.01(-0.04%) |
Mar 26, 2021 | 21.75 | 21.75 | 21.72 | 21.72 | 1,097 | -0.03(-0.15%) |
Mar 25, 2021 | 21.76 | 21.77 | 21.68 | 21.75 | 79,261 | +0.02(+0.10%) |
Mar 24, 2021 | 21.75 | 21.75 | 21.68 | 21.72 | 33,658 | -0.02(-0.08%) |
Mar 23, 2021 | 21.67 | 21.75 | 21.67 | 21.74 | 21,362 | +0.06(+0.27%) |
Mar 22, 2021 | 21.68 | 21.72 | 21.66 | 21.68 | 8,675 | -0.01(-0.06%) |
Mar 19, 2021 | 21.67 | 21.72 | 21.66 | 21.70 | 13,393 | -0.03(-0.12%) |
Mar 18, 2021 | 21.74 | 21.74 | 21.72 | 21.72 | 2,510 | -0.03(-0.13%) |
Mar 17, 2021 | 21.75 | 21.75 | 21.72 | 21.75 | 6,216 | +0.01(+0.04%) |
Mar 16, 2021 | 21.73 | 21.74 | 21.69 | 21.74 | 35,362 | -0.01(-0.04%) |
Mar 15, 2021 | 21.75 | 21.75 | 21.71 | 21.75 | 9,586 | +0.00(+0.02%) |
Mar 12, 2021 | 21.75 | 21.78 | 21.75 | 21.75 | 9,551 | -0.02(-0.10%) |
Mar 11, 2021 | 21.73 | 21.77 | 21.73 | 21.77 | 20,507 | +0.03(+0.12%) |
Mar 10, 2021 | 21.77 | 21.77 | 21.72 | 21.74 | 3,981 | +0.01(+0.05%) |
Mar 09, 2021 | 21.75 | 21.75 | 21.70 | 21.73 | 10,131 | -0.02(-0.08%) |
Mar 08, 2021 | 21.74 | 21.75 | 21.72 | 21.75 | 18,882 | -0.03(-0.15%) |
Mar 05, 2021 | 21.77 | 21.81 | 21.76 | 21.78 | 2,195 | -0.01(-0.06%) |
Mar 04, 2021 | 21.82 | 21.83 | 21.78 | 21.80 | 25,206 | -0.02(-0.08%) |
Mar 03, 2021 | 21.84 | 21.85 | 21.81 | 21.82 | 25,065 | -0.03(-0.12%) |
Mar 02, 2021 | 21.82 | 21.84 | 21.81 | 21.84 | 42,466 | +0.05(+0.23%) |
Mar 01, 2021 | 21.80 | 21.84 | 21.77 | 21.79 | 4,052 | +0.02(+0.07%) |
Feb 26, 2021 | 21.78 | 21.81 | 21.73 | 21.78 | 15,959 | +0.04(+0.17%) |
Feb 25, 2021 | 21.82 | 21.82 | 21.74 | 21.74 | 36,229 | -0.06(-0.29%) |
Feb 24, 2021 | 21.76 | 21.82 | 21.76 | 21.80 | 12,066 | +0.00(+0.00%) |
Feb 23, 2021 | 21.80 | 21.83 | 21.80 | 21.80 | 26,228 | +0.00(+0.00%) |
Feb 22, 2021 | 21.75 | 21.80 | 21.75 | 21.80 | 649 | +0.00(+0.00%) |
Feb 19, 2021 | 21.85 | 21.85 | 21.80 | 21.80 | 7,374 | -0.02(-0.08%) |
Feb 18, 2021 | 21.83 | 21.83 | 21.78 | 21.82 | 5,128 | +0.01(+0.06%) |
Feb 17, 2021 | 21.81 | 21.83 | 21.81 | 21.81 | 6,414 | +0.02(+0.10%) |
Feb 16, 2021 | 21.79 | 21.83 | 21.79 | 21.79 | 10,582 | -0.01(-0.04%) |
Feb 12, 2021 | 21.80 | 21.82 | 21.80 | 21.80 | 12,217 | -0.02(-0.08%) |
Feb 11, 2021 | 21.81 | 21.85 | 21.81 | 21.81 | 6,503 | -0.00(-0.01%) |
Feb 10, 2021 | 21.83 | 21.87 | 21.80 | 21.82 | 11,857 | -0.00(-0.01%) |
Feb 09, 2021 | 21.80 | 21.83 | 21.80 | 21.82 | 9,711 | +0.00(+0.02%) |
Feb 08, 2021 | 21.83 | 21.83 | 21.80 | 21.81 | 7,505 | -0.03(-0.15%) |
Feb 05, 2021 | 21.82 | 21.88 | 21.82 | 21.85 | 4,842 | +0.01(+0.06%) |
Feb 04, 2021 | 21.84 | 21.84 | 21.80 | 21.83 | 3,861 | -0.02(-0.08%) |
Feb 03, 2021 | 21.84 | 21.87 | 21.81 | 21.85 | 3,033 | -0.01(-0.04%) |
Feb 02, 2021 | 21.81 | 21.89 | 21.81 | 21.86 | 9,298 | +0.05(+0.25%) |