Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.64 | 21.71 | 21.61 | 21.63 | 36,500 | -0.04(-0.18%) |
Apr 29, 2021 | 21.69 | 21.70 | 21.64 | 21.67 | 53,442 | -0.06(-0.28%) |
Apr 28, 2021 | 21.73 | 21.73 | 21.68 | 21.73 | 31,109 | +0.05(+0.23%) |
Apr 27, 2021 | 21.78 | 21.78 | 21.68 | 21.68 | 50,992 | -0.06(-0.28%) |
Apr 26, 2021 | 21.75 | 21.77 | 21.70 | 21.74 | 81,585 | +0.00(+0.00%) |
Apr 23, 2021 | 21.75 | 21.75 | 21.72 | 21.74 | 30,000 | +0.01(+0.05%) |
Apr 22, 2021 | 21.74 | 21.74 | 21.68 | 21.73 | 37,660 | +0.03(+0.14%) |
Apr 21, 2021 | 21.70 | 21.72 | 21.69 | 21.70 | 25,095 | -0.02(-0.09%) |
Apr 20, 2021 | 21.72 | 21.72 | 21.69 | 21.72 | 55,702 | +0.02(+0.09%) |
Apr 19, 2021 | 21.71 | 21.71 | 21.69 | 21.70 | 79,820 | +0.00(+0.00%) |
Apr 16, 2021 | 21.71 | 21.71 | 21.66 | 21.70 | 54,000 | +0.01(+0.05%) |
Apr 15, 2021 | 21.64 | 21.71 | 21.63 | 21.69 | 37,190 | +0.09(+0.42%) |
Apr 14, 2021 | 21.62 | 21.64 | 21.56 | 21.60 | 29,610 | +0.06(+0.28%) |
Apr 13, 2021 | 21.52 | 21.57 | 21.52 | 21.54 | 24,217 | -0.01(-0.05%) |
Apr 12, 2021 | 21.54 | 21.55 | 21.51 | 21.55 | 17,814 | +0.06(+0.28%) |
Apr 09, 2021 | 21.50 | 21.54 | 21.48 | 21.49 | 76,100 | -0.02(-0.09%) |
Apr 08, 2021 | 21.46 | 21.52 | 21.45 | 21.51 | 91,645 | +0.06(+0.28%) |
Apr 07, 2021 | 21.44 | 21.45 | 21.40 | 21.45 | 56,746 | +0.04(+0.16%) |
Apr 06, 2021 | 21.42 | 21.44 | 21.35 | 21.41 | 77,739 | +0.02(+0.12%) |
Apr 05, 2021 | 21.33 | 21.41 | 21.33 | 21.39 | 36,980 | +0.00(+0.00%) |
Apr 01, 2021 | 21.32 | 21.41 | 21.32 | 21.39 | 47,900 | +0.01(+0.07%) |
Mar 31, 2021 | 21.33 | 21.42 | 21.33 | 21.38 | 8,696 | +0.01(+0.02%) |
Mar 30, 2021 | 21.42 | 21.42 | 21.34 | 21.37 | 38,310 | -0.02(-0.09%) |
Mar 29, 2021 | 21.42 | 21.43 | 21.36 | 21.39 | 36,812 | -0.01(-0.05%) |
Mar 26, 2021 | 21.39 | 21.41 | 21.38 | 21.40 | 18,800 | +0.02(+0.09%) |
Mar 25, 2021 | 21.44 | 21.44 | 21.36 | 21.38 | 31,588 | +0.01(+0.07%) |
Mar 24, 2021 | 21.30 | 21.40 | 21.30 | 21.36 | 55,515 | +0.08(+0.40%) |
Mar 23, 2021 | 21.27 | 21.30 | 21.24 | 21.28 | 44,077 | +0.06(+0.28%) |
Mar 22, 2021 | 21.24 | 21.32 | 21.22 | 21.22 | 54,615 | -0.08(-0.35%) |
Mar 19, 2021 | 21.24 | 21.31 | 21.24 | 21.30 | 28,200 | -0.01(-0.07%) |
Mar 18, 2021 | 21.33 | 21.34 | 21.26 | 21.31 | 50,256 | -0.10(-0.47%) |
Mar 17, 2021 | 21.43 | 21.43 | 21.35 | 21.41 | 24,736 | -0.02(-0.09%) |
Mar 16, 2021 | 21.39 | 21.44 | 21.39 | 21.43 | 33,123 | +0.00(+0.00%) |
Mar 15, 2021 | 21.39 | 21.44 | 21.37 | 21.43 | 22,418 | +0.07(+0.33%) |
Mar 12, 2021 | 21.40 | 21.40 | 21.33 | 21.36 | 64,700 | -0.04(-0.19%) |
Mar 11, 2021 | 21.44 | 21.44 | 21.40 | 21.40 | 41,517 | +0.00(+0.00%) |
Mar 10, 2021 | 21.32 | 21.43 | 21.32 | 21.40 | 33,117 | +0.05(+0.23%) |
Mar 09, 2021 | 21.34 | 21.38 | 21.30 | 21.35 | 44,356 | +0.07(+0.33%) |
Mar 08, 2021 | 21.22 | 21.29 | 21.22 | 21.28 | 46,832 | +0.11(+0.52%) |
Mar 05, 2021 | 21.29 | 21.29 | 21.16 | 21.17 | 75,000 | -0.06(-0.28%) |
Mar 04, 2021 | 21.27 | 21.28 | 21.21 | 21.23 | 61,649 | -0.00(-0.01%) |
Mar 03, 2021 | 21.28 | 21.28 | 21.20 | 21.23 | 191,833 | +0.00(+0.02%) |
Mar 02, 2021 | 21.27 | 21.27 | 21.19 | 21.23 | 24,126 | +0.03(+0.14%) |
Mar 01, 2021 | 21.29 | 21.30 | 21.16 | 21.20 | 223,776 | -0.06(-0.29%) |
Feb 26, 2021 | 21.22 | 21.29 | 21.20 | 21.26 | 51,200 | +0.03(+0.16%) |
Feb 25, 2021 | 21.30 | 21.30 | 21.20 | 21.22 | 89,695 | -0.13(-0.59%) |
Feb 24, 2021 | 21.45 | 21.45 | 21.35 | 21.35 | 36,576 | -0.15(-0.70%) |
Feb 23, 2021 | 21.39 | 21.50 | 21.39 | 21.50 | 64,154 | +0.08(+0.37%) |
Feb 22, 2021 | 21.65 | 21.73 | 21.40 | 21.42 | 708,686 | -0.28(-1.29%) |
Feb 19, 2021 | 21.79 | 21.79 | 21.68 | 21.70 | 45,800 | -0.06(-0.28%) |
Feb 18, 2021 | 21.87 | 21.87 | 21.75 | 21.76 | 47,581 | -0.13(-0.62%) |
Feb 17, 2021 | 21.97 | 21.97 | 21.89 | 21.89 | 54,054 | -0.05(-0.25%) |
Feb 16, 2021 | 22.02 | 22.02 | 21.94 | 21.95 | 30,824 | -0.04(-0.18%) |
Feb 12, 2021 | 22.06 | 22.06 | 21.98 | 21.99 | 303,100 | -0.02(-0.09%) |
Feb 11, 2021 | 21.95 | 22.04 | 21.95 | 22.01 | 42,833 | +0.00(+0.00%) |
Feb 10, 2021 | 22.00 | 22.02 | 21.95 | 22.01 | 239,302 | +0.07(+0.30%) |
Feb 09, 2021 | 21.88 | 21.96 | 21.88 | 21.95 | 44,193 | +0.02(+0.11%) |
Feb 08, 2021 | 21.94 | 21.95 | 21.91 | 21.92 | 267,858 | +0.00(+0.00%) |
Feb 05, 2021 | 21.94 | 21.95 | 21.89 | 21.92 | 42,600 | +0.00(+0.00%) |
Feb 04, 2021 | 21.91 | 21.93 | 21.90 | 21.92 | 27,557 | +0.03(+0.14%) |
Feb 03, 2021 | 21.90 | 21.91 | 21.88 | 21.89 | 50,383 | +0.02(+0.09%) |
Feb 02, 2021 | 21.87 | 21.90 | 21.84 | 21.87 | 35,835 | +0.01(+0.02%) |