Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.23 | 22.23 | 22.07 | 22.18 | 33,805 | -0.07(-0.31%) |
Apr 29, 2021 | 22.23 | 22.26 | 22.17 | 22.25 | 11,833 | +0.03(+0.14%) |
Apr 28, 2021 | 22.18 | 22.22 | 22.11 | 22.22 | 9,729 | +0.05(+0.22%) |
Apr 27, 2021 | 22.19 | 22.20 | 22.14 | 22.17 | 13,154 | -0.02(-0.09%) |
Apr 26, 2021 | 22.18 | 22.21 | 22.09 | 22.19 | 22,555 | +0.07(+0.33%) |
Apr 23, 2021 | 22.10 | 22.22 | 22.10 | 22.12 | 7,928 | +0.02(+0.09%) |
Apr 22, 2021 | 22.14 | 22.14 | 22.01 | 22.10 | 16,885 | -0.03(-0.15%) |
Apr 21, 2021 | 22.11 | 22.14 | 22.10 | 22.13 | 14,927 | +0.03(+0.16%) |
Apr 20, 2021 | 22.09 | 22.14 | 22.05 | 22.10 | 12,842 | +0.05(+0.21%) |
Apr 19, 2021 | 22.10 | 22.11 | 22.03 | 22.05 | 21,169 | +0.05(+0.23%) |
Apr 16, 2021 | 22.06 | 22.10 | 21.98 | 22.00 | 99,928 | -0.06(-0.29%) |
Apr 15, 2021 | 22.07 | 22.19 | 22.01 | 22.06 | 15,903 | +0.06(+0.29%) |
Apr 14, 2021 | 22.04 | 22.04 | 21.94 | 22.00 | 20,339 | +0.03(+0.16%) |
Apr 13, 2021 | 22.00 | 22.00 | 21.93 | 21.96 | 6,769 | +0.02(+0.09%) |
Apr 12, 2021 | 21.93 | 22.01 | 21.90 | 21.94 | 24,666 | -0.03(-0.14%) |
Apr 09, 2021 | 21.95 | 21.99 | 21.95 | 21.98 | 9,678 | -0.02(-0.10%) |
Apr 08, 2021 | 21.98 | 22.01 | 21.95 | 22.00 | 5,257 | +0.07(+0.31%) |
Apr 07, 2021 | 22.01 | 22.02 | 21.89 | 21.93 | 44,528 | +0.02(+0.08%) |
Apr 06, 2021 | 21.95 | 21.96 | 21.84 | 21.91 | 39,058 | -0.03(-0.15%) |
Apr 05, 2021 | 21.89 | 21.95 | 21.81 | 21.95 | 28,793 | +0.16(+0.75%) |
Apr 01, 2021 | 21.79 | 21.89 | 21.75 | 21.78 | 332,084 | -0.03(-0.12%) |
Mar 31, 2021 | 21.83 | 21.84 | 21.78 | 21.81 | 208,766 | +0.02(+0.08%) |
Mar 30, 2021 | 21.70 | 21.79 | 21.70 | 21.79 | 65,427 | +0.01(+0.06%) |
Mar 29, 2021 | 21.83 | 21.84 | 21.73 | 21.78 | 39,401 | -0.03(-0.14%) |
Mar 26, 2021 | 21.84 | 21.84 | 21.78 | 21.81 | 2,809 | -0.00(-0.02%) |
Mar 25, 2021 | 21.90 | 21.90 | 21.74 | 21.81 | 5,793 | +0.07(+0.33%) |
Mar 24, 2021 | 21.84 | 21.87 | 21.74 | 21.74 | 13,286 | -0.09(-0.41%) |
Mar 23, 2021 | 21.91 | 21.91 | 21.80 | 21.83 | 17,985 | -0.07(-0.33%) |
Mar 22, 2021 | 21.84 | 21.90 | 21.83 | 21.90 | 7,024 | +0.01(+0.03%) |
Mar 19, 2021 | 21.84 | 21.91 | 21.78 | 21.90 | 7,491 | +0.04(+0.19%) |
Mar 18, 2021 | 21.90 | 21.90 | 21.83 | 21.86 | 8,095 | -0.07(-0.33%) |
Mar 17, 2021 | 21.91 | 21.96 | 21.83 | 21.93 | 14,835 | +0.01(+0.04%) |
Mar 16, 2021 | 21.90 | 21.95 | 21.84 | 21.92 | 13,938 | +0.02(+0.08%) |
Mar 15, 2021 | 21.83 | 21.90 | 21.81 | 21.90 | 11,223 | +0.01(+0.06%) |
Mar 12, 2021 | 21.94 | 21.94 | 21.83 | 21.89 | 7,491 | -0.05(-0.21%) |
Mar 11, 2021 | 21.94 | 21.94 | 21.86 | 21.94 | 17,305 | +0.12(+0.54%) |
Mar 10, 2021 | 21.76 | 21.83 | 21.76 | 21.82 | 64,808 | +0.09(+0.40%) |
Mar 09, 2021 | 21.73 | 21.78 | 21.73 | 21.73 | 19,048 | +0.01(+0.06%) |
Mar 08, 2021 | 21.81 | 21.81 | 21.69 | 21.72 | 42,825 | -0.21(-0.95%) |
Mar 05, 2021 | 21.90 | 21.93 | 21.82 | 21.93 | 149,244 | +0.02(+0.08%) |
Mar 04, 2021 | 22.02 | 22.02 | 21.87 | 21.91 | 39,484 | -0.09(-0.39%) |
Mar 03, 2021 | 22.02 | 22.02 | 21.95 | 22.00 | 59,767 | +0.02(+0.08%) |
Mar 02, 2021 | 22.01 | 22.03 | 21.98 | 21.98 | 23,496 | +0.02(+0.08%) |
Mar 01, 2021 | 21.96 | 22.01 | 21.96 | 21.96 | 160,740 | -0.02(-0.11%) |
Feb 26, 2021 | 22.06 | 22.06 | 21.91 | 21.99 | 57,898 | -0.01(-0.02%) |
Feb 25, 2021 | 22.10 | 22.16 | 21.99 | 21.99 | 11,112 | -0.10(-0.46%) |
Feb 24, 2021 | 22.10 | 22.11 | 22.03 | 22.10 | 33,695 | -0.01(-0.05%) |
Feb 23, 2021 | 22.10 | 22.11 | 22.03 | 22.11 | 9,377 | +0.02(+0.07%) |
Feb 22, 2021 | 22.12 | 22.12 | 22.04 | 22.09 | 17,753 | -0.02(-0.08%) |
Feb 19, 2021 | 22.10 | 22.13 | 22.07 | 22.11 | 8,103 | +0.06(+0.26%) |
Feb 18, 2021 | 22.04 | 22.05 | 22.02 | 22.05 | 42,811 | +0.00(+0.00%) |
Feb 17, 2021 | 22.07 | 22.07 | 22.02 | 22.05 | 10,212 | -0.01(-0.06%) |
Feb 16, 2021 | 22.05 | 22.10 | 22.05 | 22.07 | 24,776 | -0.01(-0.06%) |
Feb 12, 2021 | 22.10 | 22.13 | 22.05 | 22.08 | 40,165 | -0.01(-0.04%) |
Feb 11, 2021 | 22.07 | 22.10 | 22.07 | 22.09 | 24,654 | +0.02(+0.08%) |
Feb 10, 2021 | 22.09 | 22.10 | 22.05 | 22.07 | 10,830 | +0.01(+0.03%) |
Feb 09, 2021 | 22.02 | 22.09 | 22.02 | 22.06 | 17,753 | +0.02(+0.09%) |
Feb 08, 2021 | 22.05 | 22.05 | 22.00 | 22.05 | 37,488 | +0.00(+0.00%) |
Feb 05, 2021 | 22.07 | 22.07 | 22.01 | 22.05 | 12,566 | +0.04(+0.19%) |
Feb 04, 2021 | 22.01 | 22.01 | 21.92 | 22.00 | 7,118 | +0.05(+0.23%) |
Feb 03, 2021 | 21.97 | 21.98 | 21.92 | 21.95 | 18,258 | +0.01(+0.04%) |
Feb 02, 2021 | 21.90 | 22.03 | 21.90 | 21.94 | 38,039 | +0.03(+0.16%) |