Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.75 | 22.75 | 22.48 | 22.52 | 95,156 | -0.38(-1.65%) |
Apr 29, 2021 | 22.94 | 22.95 | 22.74 | 22.90 | 131,721 | +0.06(+0.26%) |
Apr 28, 2021 | 22.73 | 22.89 | 22.73 | 22.84 | 70,161 | +0.09(+0.38%) |
Apr 27, 2021 | 22.75 | 22.78 | 22.72 | 22.75 | 38,574 | -0.03(-0.15%) |
Apr 26, 2021 | 22.79 | 22.83 | 22.76 | 22.78 | 19,109 | +0.02(+0.08%) |
Apr 23, 2021 | 22.63 | 22.78 | 22.63 | 22.77 | 103,669 | +0.27(+1.22%) |
Apr 22, 2021 | 22.59 | 22.59 | 22.44 | 22.49 | 50,376 | -0.09(-0.38%) |
Apr 21, 2021 | 22.33 | 22.60 | 22.33 | 22.58 | 64,082 | +0.17(+0.77%) |
Apr 20, 2021 | 22.56 | 22.56 | 22.36 | 22.41 | 114,777 | -0.27(-1.17%) |
Apr 19, 2021 | 22.73 | 22.76 | 22.65 | 22.67 | 51,344 | -0.03(-0.15%) |
Apr 16, 2021 | 22.66 | 22.75 | 22.63 | 22.71 | 57,257 | +0.10(+0.46%) |
Apr 15, 2021 | 22.54 | 22.61 | 22.54 | 22.60 | 18,688 | +0.17(+0.76%) |
Apr 14, 2021 | 22.41 | 22.50 | 22.40 | 22.43 | 118,889 | +0.08(+0.35%) |
Apr 13, 2021 | 22.28 | 22.39 | 22.27 | 22.36 | 138,470 | +0.09(+0.42%) |
Apr 12, 2021 | 22.30 | 22.30 | 22.23 | 22.26 | 45,124 | -0.16(-0.72%) |
Apr 09, 2021 | 22.36 | 22.42 | 22.35 | 22.42 | 41,864 | -0.06(-0.28%) |
Apr 08, 2021 | 22.46 | 22.51 | 22.44 | 22.48 | 31,798 | +0.18(+0.81%) |
Apr 07, 2021 | 22.30 | 22.33 | 22.25 | 22.30 | 40,018 | +0.02(+0.08%) |
Apr 06, 2021 | 22.24 | 22.33 | 22.24 | 22.29 | 133,050 | -0.11(-0.50%) |
Apr 05, 2021 | 22.31 | 22.44 | 22.29 | 22.40 | 66,600 | +0.21(+0.93%) |
Apr 01, 2021 | 22.11 | 22.23 | 22.11 | 22.19 | 26,821 | +0.16(+0.74%) |
Mar 31, 2021 | 22.10 | 22.10 | 21.99 | 22.03 | 30,443 | -0.05(-0.23%) |
Mar 30, 2021 | 22.01 | 22.12 | 22.00 | 22.08 | 34,184 | -0.03(-0.16%) |
Mar 29, 2021 | 22.05 | 22.14 | 22.04 | 22.12 | 160,578 | +0.03(+0.16%) |
Mar 26, 2021 | 21.84 | 22.08 | 21.84 | 22.08 | 88,509 | +0.35(+1.62%) |
Mar 25, 2021 | 21.59 | 21.73 | 21.56 | 21.73 | 23,737 | +0.17(+0.80%) |
Mar 24, 2021 | 21.65 | 21.73 | 21.54 | 21.56 | 40,989 | -0.18(-0.83%) |
Mar 23, 2021 | 21.87 | 21.91 | 21.71 | 21.74 | 33,470 | -0.27(-1.21%) |
Mar 22, 2021 | 21.94 | 22.06 | 21.94 | 22.00 | 30,080 | -0.03(-0.12%) |
Mar 19, 2021 | 21.95 | 22.08 | 21.87 | 22.03 | 43,496 | +0.11(+0.48%) |
Mar 18, 2021 | 22.00 | 22.13 | 21.92 | 21.92 | 48,173 | -0.22(-0.98%) |
Mar 17, 2021 | 21.93 | 22.18 | 21.90 | 22.14 | 50,035 | +0.11(+0.50%) |
Mar 16, 2021 | 22.02 | 22.06 | 21.98 | 22.03 | 223,750 | +0.05(+0.23%) |
Mar 15, 2021 | 21.91 | 21.98 | 21.84 | 21.98 | 23,324 | -0.01(-0.04%) |
Mar 12, 2021 | 21.83 | 21.99 | 21.82 | 21.99 | 58,813 | -0.03(-0.12%) |
Mar 11, 2021 | 21.92 | 22.01 | 21.86 | 22.01 | 165,154 | +0.35(+1.60%) |
Mar 10, 2021 | 21.64 | 21.70 | 21.56 | 21.67 | 28,882 | +0.10(+0.46%) |
Mar 09, 2021 | 21.51 | 21.62 | 21.51 | 21.57 | 92,101 | +0.25(+1.17%) |
Mar 08, 2021 | 21.33 | 21.47 | 21.30 | 21.32 | 26,521 | -0.27(-1.23%) |
Mar 05, 2021 | 21.54 | 21.60 | 21.32 | 21.59 | 41,357 | +0.20(+0.96%) |
Mar 04, 2021 | 21.62 | 21.70 | 21.28 | 21.38 | 37,167 | -0.21(-0.99%) |
Mar 03, 2021 | 21.67 | 21.69 | 21.57 | 21.59 | 26,989 | -0.08(-0.35%) |
Mar 02, 2021 | 21.66 | 21.74 | 21.59 | 21.67 | 47,221 | -0.04(-0.20%) |
Mar 01, 2021 | 21.53 | 21.77 | 21.53 | 21.71 | 163,626 | +0.37(+1.72%) |
Feb 26, 2021 | 21.58 | 21.58 | 21.33 | 21.35 | 85,174 | -0.35(-1.61%) |
Feb 25, 2021 | 22.05 | 22.12 | 21.63 | 21.70 | 150,389 | -0.26(-1.20%) |
Feb 24, 2021 | 21.80 | 22.00 | 21.74 | 21.96 | 93,290 | -0.01(-0.04%) |
Feb 23, 2021 | 21.84 | 22.02 | 21.68 | 21.97 | 102,449 | +0.04(+0.19%) |
Feb 22, 2021 | 21.88 | 22.05 | 21.88 | 21.93 | 52,736 | -0.01(-0.04%) |
Feb 19, 2021 | 21.95 | 22.03 | 21.90 | 21.94 | 78,848 | +0.03(+0.15%) |
Feb 18, 2021 | 21.84 | 21.90 | 21.73 | 21.90 | 27,507 | -0.02(-0.08%) |
Feb 17, 2021 | 21.86 | 21.95 | 21.80 | 21.92 | 62,920 | +0.01(+0.04%) |
Feb 16, 2021 | 21.95 | 22.01 | 21.89 | 21.91 | 92,259 | +0.10(+0.47%) |
Feb 12, 2021 | 21.64 | 21.82 | 21.64 | 21.81 | 112,941 | +0.10(+0.47%) |
Feb 11, 2021 | 21.70 | 21.72 | 21.65 | 21.71 | 63,571 | +0.18(+0.83%) |
Feb 10, 2021 | 21.66 | 21.66 | 21.47 | 21.53 | 97,293 | -0.04(-0.19%) |
Feb 09, 2021 | 21.46 | 21.61 | 21.46 | 21.57 | 107,569 | +0.09(+0.43%) |
Feb 08, 2021 | 21.42 | 21.48 | 21.41 | 21.48 | 127,236 | +0.16(+0.76%) |
Feb 05, 2021 | 21.23 | 21.32 | 21.18 | 21.31 | 142,231 | +0.18(+0.85%) |
Feb 04, 2021 | 21.08 | 21.15 | 21.06 | 21.13 | 96,705 | -0.03(-0.12%) |
Feb 03, 2021 | 21.18 | 21.18 | 21.08 | 21.16 | 47,744 | +0.01(+0.04%) |
Feb 02, 2021 | 21.10 | 21.15 | 21.01 | 21.15 | 119,585 | +0.20(+0.94%) |