Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.71 | 21.75 | 21.58 | 21.71 | 604,336 | +0.13(+0.59%) |
Apr 29, 2021 | 21.56 | 21.71 | 21.55 | 21.58 | 223,536 | +0.05(+0.24%) |
Apr 28, 2021 | 21.52 | 21.66 | 21.49 | 21.53 | 148,748 | -0.09(-0.40%) |
Apr 27, 2021 | 21.70 | 21.70 | 21.52 | 21.62 | 170,503 | -0.05(-0.24%) |
Apr 26, 2021 | 21.73 | 21.73 | 21.61 | 21.67 | 67,580 | +0.00(+0.00%) |
Apr 23, 2021 | 21.53 | 21.71 | 21.53 | 21.67 | 83,942 | +0.06(+0.28%) |
Apr 22, 2021 | 21.69 | 21.69 | 21.54 | 21.61 | 102,968 | +0.07(+0.32%) |
Apr 21, 2021 | 21.45 | 21.60 | 21.45 | 21.54 | 56,844 | +0.02(+0.08%) |
Apr 20, 2021 | 21.50 | 21.57 | 21.50 | 21.52 | 102,109 | -0.04(-0.20%) |
Apr 19, 2021 | 21.57 | 21.57 | 21.44 | 21.57 | 163,450 | +0.10(+0.48%) |
Apr 16, 2021 | 21.68 | 21.69 | 21.47 | 21.47 | 109,581 | -0.33(-1.53%) |
Apr 15, 2021 | 21.70 | 21.81 | 21.65 | 21.80 | 100,364 | -0.03(-0.12%) |
Apr 14, 2021 | 21.88 | 21.94 | 21.78 | 21.82 | 155,782 | +0.00(+0.00%) |
Apr 13, 2021 | 21.85 | 21.85 | 21.71 | 21.82 | 94,903 | -0.01(-0.04%) |
Apr 12, 2021 | 21.74 | 21.90 | 21.74 | 21.83 | 75,674 | +0.01(+0.03%) |
Apr 09, 2021 | 21.82 | 21.84 | 21.78 | 21.83 | 69,307 | +0.00(+0.01%) |
Apr 08, 2021 | 21.86 | 21.87 | 21.82 | 21.82 | 72,684 | +0.00(+0.01%) |
Apr 07, 2021 | 21.85 | 21.87 | 21.78 | 21.82 | 122,732 | -0.10(-0.47%) |
Apr 06, 2021 | 21.87 | 21.93 | 21.80 | 21.93 | 162,638 | +0.06(+0.27%) |
Apr 05, 2021 | 21.93 | 21.93 | 21.78 | 21.87 | 102,798 | -0.06(-0.26%) |
Apr 01, 2021 | 21.80 | 21.95 | 21.80 | 21.92 | 92,057 | +0.14(+0.63%) |
Mar 31, 2021 | 21.68 | 21.91 | 21.68 | 21.79 | 139,646 | +0.04(+0.20%) |
Mar 30, 2021 | 21.58 | 21.87 | 21.58 | 21.74 | 132,813 | +0.11(+0.50%) |
Mar 29, 2021 | 21.63 | 21.65 | 21.54 | 21.64 | 40,269 | +0.10(+0.45%) |
Mar 26, 2021 | 21.57 | 21.58 | 21.45 | 21.54 | 71,887 | +0.03(+0.16%) |
Mar 25, 2021 | 21.54 | 21.54 | 21.40 | 21.51 | 111,313 | +0.02(+0.08%) |
Mar 24, 2021 | 21.51 | 21.51 | 21.41 | 21.49 | 133,134 | +0.03(+0.16%) |
Mar 23, 2021 | 21.45 | 21.47 | 21.40 | 21.45 | 344,128 | -0.06(-0.28%) |
Mar 22, 2021 | 21.39 | 21.57 | 21.39 | 21.51 | 77,167 | +0.16(+0.75%) |
Mar 19, 2021 | 21.26 | 21.45 | 21.26 | 21.35 | 79,509 | +0.02(+0.09%) |
Mar 18, 2021 | 21.33 | 21.39 | 21.30 | 21.34 | 307,388 | +0.03(+0.14%) |
Mar 17, 2021 | 21.23 | 21.32 | 21.16 | 21.30 | 54,753 | +0.05(+0.26%) |
Mar 16, 2021 | 21.18 | 21.28 | 21.17 | 21.25 | 52,070 | -0.00(-0.02%) |
Mar 15, 2021 | 21.23 | 21.29 | 21.12 | 21.25 | 70,336 | +0.06(+0.28%) |
Mar 12, 2021 | 21.31 | 21.31 | 21.11 | 21.20 | 51,130 | -0.10(-0.46%) |
Mar 11, 2021 | 21.28 | 21.34 | 21.18 | 21.29 | 92,661 | +0.11(+0.52%) |
Mar 10, 2021 | 21.12 | 21.32 | 21.12 | 21.18 | 86,302 | +0.03(+0.16%) |
Mar 09, 2021 | 21.19 | 21.31 | 21.15 | 21.15 | 69,660 | -0.08(-0.39%) |
Mar 08, 2021 | 21.23 | 21.33 | 21.21 | 21.23 | 61,109 | -0.05(-0.25%) |
Mar 05, 2021 | 21.27 | 21.40 | 21.23 | 21.28 | 62,740 | -0.08(-0.36%) |
Mar 04, 2021 | 21.49 | 21.49 | 21.32 | 21.36 | 243,183 | -0.12(-0.56%) |
Mar 03, 2021 | 21.48 | 21.59 | 21.34 | 21.48 | 72,260 | -0.09(-0.43%) |
Mar 02, 2021 | 21.65 | 21.65 | 21.45 | 21.57 | 71,097 | +0.00(+0.02%) |
Mar 01, 2021 | 21.46 | 21.57 | 21.28 | 21.57 | 62,032 | +0.14(+0.68%) |
Feb 26, 2021 | 21.43 | 21.57 | 21.36 | 21.42 | 160,012 | -0.02(-0.08%) |
Feb 25, 2021 | 21.44 | 21.54 | 21.34 | 21.44 | 53,619 | -0.05(-0.24%) |
Feb 24, 2021 | 21.35 | 21.58 | 21.35 | 21.49 | 72,492 | +0.02(+0.08%) |
Feb 23, 2021 | 21.44 | 21.49 | 21.26 | 21.48 | 83,153 | +0.01(+0.06%) |
Feb 22, 2021 | 21.65 | 21.65 | 21.36 | 21.46 | 80,334 | -0.06(-0.30%) |
Feb 19, 2021 | 21.54 | 21.67 | 21.53 | 21.53 | 160,834 | -0.13(-0.59%) |
Feb 18, 2021 | 21.64 | 21.75 | 21.62 | 21.65 | 85,094 | -0.12(-0.55%) |
Feb 17, 2021 | 21.59 | 21.79 | 21.59 | 21.77 | 71,790 | +0.24(+1.11%) |
Feb 16, 2021 | 21.59 | 21.59 | 21.42 | 21.53 | 75,411 | +0.07(+0.31%) |
Feb 12, 2021 | 21.36 | 21.54 | 21.36 | 21.47 | 155,900 | +0.12(+0.56%) |
Feb 11, 2021 | 21.42 | 21.55 | 21.35 | 21.35 | 57,714 | -0.07(-0.32%) |
Feb 10, 2021 | 21.56 | 21.57 | 21.41 | 21.42 | 54,210 | -0.12(-0.55%) |
Feb 09, 2021 | 21.60 | 21.60 | 21.48 | 21.54 | 164,835 | +0.00(+0.00%) |
Feb 08, 2021 | 21.55 | 21.62 | 21.49 | 21.54 | 70,476 | +0.06(+0.28%) |
Feb 05, 2021 | 21.46 | 21.51 | 21.37 | 21.48 | 80,358 | +0.08(+0.37%) |
Feb 04, 2021 | 21.31 | 21.43 | 21.28 | 21.40 | 54,234 | +0.12(+0.58%) |
Feb 03, 2021 | 21.28 | 21.30 | 21.15 | 21.27 | 78,060 | +0.04(+0.17%) |
Feb 02, 2021 | 21.22 | 21.31 | 21.16 | 21.24 | 55,237 | +0.09(+0.44%) |