Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.01 | 22.01 | 21.75 | 21.82 | 180,565 | -0.13(-0.58%) |
Apr 29, 2021 | 21.99 | 21.99 | 21.72 | 21.95 | 165,662 | +0.12(+0.56%) |
Apr 28, 2021 | 21.92 | 21.94 | 21.81 | 21.82 | 156,371 | -0.05(-0.23%) |
Apr 27, 2021 | 21.99 | 22.03 | 21.85 | 21.87 | 112,699 | -0.09(-0.40%) |
Apr 26, 2021 | 21.91 | 21.97 | 21.82 | 21.96 | 148,399 | +0.10(+0.47%) |
Apr 23, 2021 | 21.69 | 21.91 | 21.67 | 21.86 | 98,122 | +0.22(+1.02%) |
Apr 22, 2021 | 21.87 | 21.89 | 21.61 | 21.64 | 140,465 | -0.23(-1.05%) |
Apr 21, 2021 | 21.74 | 21.87 | 21.61 | 21.87 | 179,304 | +0.15(+0.69%) |
Apr 20, 2021 | 21.82 | 21.86 | 21.62 | 21.72 | 148,130 | -0.05(-0.22%) |
Apr 19, 2021 | 21.90 | 21.94 | 21.72 | 21.76 | 210,578 | -0.18(-0.82%) |
Apr 16, 2021 | 21.99 | 21.99 | 21.86 | 21.94 | 147,385 | +0.07(+0.32%) |
Apr 15, 2021 | 21.76 | 21.91 | 21.76 | 21.87 | 177,916 | +0.27(+1.27%) |
Apr 14, 2021 | 21.92 | 21.92 | 21.52 | 21.60 | 140,681 | -0.24(-1.12%) |
Apr 13, 2021 | 21.63 | 21.84 | 21.53 | 21.84 | 122,303 | +0.29(+1.35%) |
Apr 12, 2021 | 21.61 | 21.62 | 21.48 | 21.55 | 175,472 | -0.06(-0.29%) |
Apr 09, 2021 | 21.41 | 21.61 | 21.33 | 21.61 | 106,020 | +0.16(+0.73%) |
Apr 08, 2021 | 21.33 | 21.49 | 21.33 | 21.46 | 216,253 | +0.19(+0.91%) |
Apr 07, 2021 | 21.19 | 21.33 | 21.14 | 21.26 | 150,939 | +0.08(+0.39%) |
Apr 06, 2021 | 21.27 | 21.36 | 21.18 | 21.18 | 138,828 | -0.05(-0.26%) |
Apr 05, 2021 | 21.22 | 21.27 | 21.21 | 21.24 | 135,158 | +0.08(+0.37%) |
Apr 01, 2021 | 21.12 | 21.21 | 21.12 | 21.16 | 134,657 | +0.08(+0.40%) |
Mar 31, 2021 | 21.00 | 21.13 | 21.00 | 21.07 | 188,457 | +0.12(+0.57%) |
Mar 30, 2021 | 21.04 | 21.04 | 20.88 | 20.95 | 81,926 | -0.04(-0.19%) |
Mar 29, 2021 | 20.99 | 21.00 | 20.88 | 20.99 | 128,070 | +0.00(+0.00%) |
Mar 26, 2021 | 20.96 | 21.03 | 20.82 | 20.99 | 101,438 | +0.14(+0.68%) |
Mar 25, 2021 | 20.87 | 20.95 | 20.76 | 20.85 | 245,559 | -0.02(-0.08%) |
Mar 24, 2021 | 21.04 | 21.10 | 20.87 | 20.87 | 123,573 | -0.12(-0.55%) |
Mar 23, 2021 | 21.06 | 21.07 | 20.94 | 20.98 | 152,408 | -0.02(-0.10%) |
Mar 22, 2021 | 21.03 | 21.07 | 20.88 | 21.01 | 159,472 | +0.12(+0.60%) |
Mar 19, 2021 | 20.88 | 20.97 | 20.81 | 20.88 | 164,619 | +0.02(+0.07%) |
Mar 18, 2021 | 21.32 | 21.32 | 20.86 | 20.87 | 157,425 | -0.44(-2.05%) |
Mar 17, 2021 | 21.29 | 21.34 | 21.06 | 21.30 | 147,763 | +0.09(+0.40%) |
Mar 16, 2021 | 21.29 | 21.43 | 21.18 | 21.22 | 109,470 | +0.07(+0.33%) |
Mar 15, 2021 | 21.11 | 21.15 | 21.04 | 21.15 | 181,047 | +0.03(+0.15%) |
Mar 12, 2021 | 21.15 | 21.19 | 21.00 | 21.11 | 137,076 | -0.12(-0.59%) |
Mar 11, 2021 | 21.19 | 21.32 | 21.13 | 21.24 | 187,599 | +0.20(+0.93%) |
Mar 10, 2021 | 21.24 | 21.24 | 21.04 | 21.04 | 351,892 | -0.12(-0.55%) |
Mar 09, 2021 | 21.06 | 21.16 | 20.94 | 21.16 | 112,307 | +0.23(+1.08%) |
Mar 08, 2021 | 21.15 | 21.15 | 20.89 | 20.94 | 179,694 | -0.12(-0.59%) |
Mar 05, 2021 | 21.16 | 21.16 | 20.92 | 21.06 | 221,243 | +0.10(+0.48%) |
Mar 04, 2021 | 21.04 | 21.19 | 20.91 | 20.96 | 260,646 | -0.12(-0.59%) |
Mar 03, 2021 | 21.36 | 21.36 | 21.08 | 21.08 | 199,134 | -0.27(-1.28%) |
Mar 02, 2021 | 21.60 | 21.62 | 21.35 | 21.36 | 261,044 | -0.16(-0.76%) |
Mar 01, 2021 | 21.47 | 21.54 | 21.37 | 21.52 | 187,740 | +0.21(+0.99%) |
Feb 26, 2021 | 21.33 | 21.49 | 21.26 | 21.31 | 169,872 | +0.01(+0.04%) |
Feb 25, 2021 | 21.56 | 21.57 | 21.29 | 21.30 | 219,864 | -0.26(-1.19%) |
Feb 24, 2021 | 21.47 | 21.59 | 21.39 | 21.56 | 351,303 | +0.09(+0.40%) |
Feb 23, 2021 | 21.45 | 21.57 | 21.26 | 21.47 | 521,397 | -0.11(-0.50%) |
Feb 22, 2021 | 21.71 | 21.77 | 21.54 | 21.58 | 248,644 | -0.20(-0.91%) |
Feb 19, 2021 | 21.83 | 21.87 | 21.74 | 21.78 | 155,770 | +0.04(+0.20%) |
Feb 18, 2021 | 21.64 | 21.84 | 21.54 | 21.74 | 175,897 | -0.13(-0.60%) |
Feb 17, 2021 | 21.97 | 21.97 | 21.64 | 21.87 | 234,925 | -0.16(-0.70%) |
Feb 16, 2021 | 22.09 | 22.15 | 21.92 | 22.02 | 277,581 | +0.04(+0.18%) |
Feb 12, 2021 | 21.77 | 22.00 | 21.77 | 21.99 | 155,512 | +0.07(+0.34%) |
Feb 11, 2021 | 22.01 | 22.01 | 21.79 | 21.91 | 186,210 | +0.13(+0.59%) |
Feb 10, 2021 | 21.95 | 21.99 | 21.61 | 21.78 | 370,394 | -0.07(-0.32%) |
Feb 09, 2021 | 21.82 | 21.95 | 21.82 | 21.85 | 171,350 | +0.01(+0.04%) |
Feb 08, 2021 | 21.85 | 21.88 | 21.74 | 21.85 | 155,566 | +0.15(+0.68%) |
Feb 05, 2021 | 21.71 | 21.80 | 21.61 | 21.70 | 196,517 | +0.08(+0.36%) |
Feb 04, 2021 | 21.57 | 21.65 | 21.57 | 21.62 | 157,485 | +0.05(+0.22%) |
Feb 03, 2021 | 21.63 | 21.64 | 21.57 | 21.57 | 154,761 | -0.01(-0.04%) |
Feb 02, 2021 | 21.58 | 21.61 | 21.54 | 21.58 | 154,965 | +0.12(+0.54%) |