Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.87 | 21.87 | 21.61 | 21.68 | 181,747 | -0.13(-0.58%) |
Apr 29, 2021 | 21.84 | 21.84 | 21.58 | 21.80 | 166,747 | +0.12(+0.56%) |
Apr 28, 2021 | 21.78 | 21.80 | 21.67 | 21.68 | 157,395 | -0.05(-0.24%) |
Apr 27, 2021 | 21.84 | 21.89 | 21.71 | 21.73 | 113,437 | -0.09(-0.40%) |
Apr 26, 2021 | 21.76 | 21.83 | 21.68 | 21.82 | 149,371 | +0.10(+0.47%) |
Apr 23, 2021 | 21.54 | 21.77 | 21.53 | 21.72 | 98,764 | +0.22(+1.02%) |
Apr 22, 2021 | 21.73 | 21.75 | 21.47 | 21.50 | 141,385 | -0.23(-1.05%) |
Apr 21, 2021 | 21.60 | 21.72 | 21.47 | 21.72 | 180,478 | +0.15(+0.69%) |
Apr 20, 2021 | 21.68 | 21.72 | 21.48 | 21.58 | 149,100 | -0.05(-0.22%) |
Apr 19, 2021 | 21.75 | 21.79 | 21.58 | 21.62 | 211,957 | -0.18(-0.82%) |
Apr 16, 2021 | 21.85 | 21.85 | 21.72 | 21.80 | 148,350 | +0.07(+0.32%) |
Apr 15, 2021 | 21.61 | 21.77 | 21.61 | 21.73 | 179,081 | +0.27(+1.27%) |
Apr 14, 2021 | 21.78 | 21.78 | 21.38 | 21.46 | 141,603 | -0.24(-1.12%) |
Apr 13, 2021 | 21.49 | 21.70 | 21.39 | 21.70 | 123,104 | +0.29(+1.35%) |
Apr 12, 2021 | 21.47 | 21.48 | 21.34 | 21.41 | 176,622 | -0.06(-0.29%) |
Apr 09, 2021 | 21.27 | 21.47 | 21.19 | 21.47 | 106,715 | +0.16(+0.73%) |
Apr 08, 2021 | 21.19 | 21.35 | 21.19 | 21.32 | 217,669 | +0.19(+0.91%) |
Apr 07, 2021 | 21.05 | 21.19 | 21.01 | 21.13 | 151,927 | +0.08(+0.39%) |
Apr 06, 2021 | 21.13 | 21.22 | 21.04 | 21.04 | 139,738 | -0.05(-0.26%) |
Apr 05, 2021 | 21.08 | 21.13 | 21.08 | 21.10 | 136,043 | +0.08(+0.37%) |
Apr 01, 2021 | 20.98 | 21.07 | 20.98 | 21.02 | 135,539 | +0.08(+0.40%) |
Mar 31, 2021 | 20.86 | 20.99 | 20.86 | 20.94 | 189,691 | +0.12(+0.57%) |
Mar 30, 2021 | 20.90 | 20.90 | 20.74 | 20.82 | 82,462 | -0.04(-0.19%) |
Mar 29, 2021 | 20.86 | 20.86 | 20.75 | 20.86 | 128,908 | +0.00(+0.00%) |
Mar 26, 2021 | 20.83 | 20.89 | 20.69 | 20.86 | 102,103 | +0.14(+0.68%) |
Mar 25, 2021 | 20.73 | 20.82 | 20.62 | 20.72 | 247,168 | -0.02(-0.08%) |
Mar 24, 2021 | 20.90 | 20.96 | 20.73 | 20.73 | 124,382 | -0.12(-0.55%) |
Mar 23, 2021 | 20.92 | 20.93 | 20.81 | 20.85 | 153,406 | -0.02(-0.10%) |
Mar 22, 2021 | 20.89 | 20.93 | 20.74 | 20.87 | 160,516 | +0.12(+0.60%) |
Mar 19, 2021 | 20.74 | 20.84 | 20.68 | 20.74 | 165,697 | +0.02(+0.07%) |
Mar 18, 2021 | 21.18 | 21.18 | 20.72 | 20.73 | 158,456 | -0.43(-2.05%) |
Mar 17, 2021 | 21.15 | 21.20 | 20.92 | 21.16 | 148,731 | +0.09(+0.40%) |
Mar 16, 2021 | 21.15 | 21.29 | 21.04 | 21.08 | 110,187 | +0.07(+0.33%) |
Mar 15, 2021 | 20.98 | 21.02 | 20.91 | 21.01 | 182,232 | +0.03(+0.15%) |
Mar 12, 2021 | 21.02 | 21.05 | 20.86 | 20.98 | 137,974 | -0.12(-0.59%) |
Mar 11, 2021 | 21.05 | 21.18 | 20.99 | 21.10 | 188,828 | +0.19(+0.93%) |
Mar 10, 2021 | 21.10 | 21.10 | 20.90 | 20.91 | 354,197 | -0.12(-0.55%) |
Mar 09, 2021 | 20.92 | 21.02 | 20.81 | 21.02 | 113,043 | +0.22(+1.08%) |
Mar 08, 2021 | 21.02 | 21.02 | 20.75 | 20.80 | 180,871 | -0.12(-0.59%) |
Mar 05, 2021 | 21.02 | 21.02 | 20.78 | 20.92 | 222,692 | +0.10(+0.48%) |
Mar 04, 2021 | 20.90 | 21.05 | 20.78 | 20.82 | 262,353 | -0.12(-0.59%) |
Mar 03, 2021 | 21.22 | 21.22 | 20.95 | 20.95 | 200,439 | -0.27(-1.28%) |
Mar 02, 2021 | 21.46 | 21.48 | 21.21 | 21.22 | 262,754 | -0.16(-0.76%) |
Mar 01, 2021 | 21.33 | 21.40 | 21.23 | 21.38 | 188,970 | +0.21(+0.99%) |
Feb 26, 2021 | 21.19 | 21.35 | 21.12 | 21.17 | 170,984 | +0.01(+0.04%) |
Feb 25, 2021 | 21.42 | 21.43 | 21.15 | 21.16 | 221,304 | -0.26(-1.19%) |
Feb 24, 2021 | 21.33 | 21.45 | 21.25 | 21.42 | 353,604 | +0.09(+0.40%) |
Feb 23, 2021 | 21.31 | 21.43 | 21.13 | 21.33 | 524,812 | -0.11(-0.50%) |
Feb 22, 2021 | 21.57 | 21.63 | 21.40 | 21.44 | 250,272 | -0.20(-0.91%) |
Feb 19, 2021 | 21.69 | 21.73 | 21.60 | 21.64 | 156,790 | +0.04(+0.20%) |
Feb 18, 2021 | 21.50 | 21.70 | 21.40 | 21.60 | 177,049 | -0.13(-0.60%) |
Feb 17, 2021 | 21.83 | 21.83 | 21.50 | 21.73 | 236,463 | -0.15(-0.70%) |
Feb 16, 2021 | 21.95 | 22.00 | 21.78 | 21.88 | 279,399 | +0.04(+0.18%) |
Feb 12, 2021 | 21.63 | 21.86 | 21.63 | 21.84 | 156,530 | +0.07(+0.34%) |
Feb 11, 2021 | 21.87 | 21.87 | 21.65 | 21.77 | 187,430 | +0.13(+0.59%) |
Feb 10, 2021 | 21.80 | 21.85 | 21.47 | 21.64 | 372,820 | -0.07(-0.32%) |
Feb 09, 2021 | 21.68 | 21.80 | 21.68 | 21.71 | 172,473 | +0.01(+0.04%) |
Feb 08, 2021 | 21.71 | 21.73 | 21.60 | 21.70 | 156,585 | +0.15(+0.68%) |
Feb 05, 2021 | 21.57 | 21.66 | 21.47 | 21.56 | 197,804 | +0.08(+0.36%) |
Feb 04, 2021 | 21.43 | 21.51 | 21.43 | 21.48 | 158,516 | +0.05(+0.22%) |
Feb 03, 2021 | 21.49 | 21.50 | 21.43 | 21.43 | 155,775 | -0.01(-0.04%) |
Feb 02, 2021 | 21.44 | 21.47 | 21.40 | 21.44 | 155,980 | +0.12(+0.54%) |