Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.77 | 20.79 | 20.62 | 20.66 | 361,345 | -0.11(-0.54%) |
Apr 29, 2021 | 20.83 | 20.83 | 20.68 | 20.77 | 375,209 | -0.08(-0.37%) |
Apr 28, 2021 | 20.77 | 20.91 | 20.77 | 20.85 | 617,403 | +0.09(+0.42%) |
Apr 27, 2021 | 20.76 | 20.78 | 20.72 | 20.77 | 681,174 | +0.03(+0.12%) |
Apr 26, 2021 | 20.69 | 20.76 | 20.67 | 20.74 | 686,946 | +0.14(+0.67%) |
Apr 23, 2021 | 20.50 | 20.64 | 20.46 | 20.60 | 993,004 | +0.32(+1.58%) |
Apr 22, 2021 | 20.53 | 20.55 | 20.27 | 20.28 | 1,031,851 | -0.10(-0.51%) |
Apr 21, 2021 | 20.14 | 20.39 | 20.14 | 20.39 | 603,919 | +0.12(+0.60%) |
Apr 20, 2021 | 20.45 | 20.46 | 20.21 | 20.26 | 756,182 | -0.35(-1.68%) |
Apr 19, 2021 | 20.62 | 20.65 | 20.56 | 20.61 | 689,824 | +0.03(+0.17%) |
Apr 16, 2021 | 20.55 | 20.58 | 20.52 | 20.58 | 391,110 | +0.08(+0.38%) |
Apr 15, 2021 | 20.44 | 20.51 | 20.44 | 20.50 | 565,775 | +0.12(+0.59%) |
Apr 14, 2021 | 20.36 | 20.42 | 20.33 | 20.38 | 1,099,082 | -0.03(-0.17%) |
Apr 13, 2021 | 20.35 | 20.41 | 20.35 | 20.41 | 481,393 | +0.12(+0.60%) |
Apr 12, 2021 | 20.28 | 20.31 | 20.24 | 20.29 | 640,670 | -0.08(-0.38%) |
Apr 09, 2021 | 20.38 | 20.39 | 20.33 | 20.37 | 581,742 | -0.03(-0.13%) |
Apr 08, 2021 | 20.38 | 20.42 | 20.34 | 20.39 | 824,285 | -0.03(-0.13%) |
Apr 07, 2021 | 20.45 | 20.47 | 20.38 | 20.42 | 1,068,902 | -0.04(-0.21%) |
Apr 06, 2021 | 20.48 | 20.57 | 20.42 | 20.46 | 869,959 | -0.01(-0.04%) |
Apr 05, 2021 | 20.45 | 20.49 | 20.40 | 20.47 | 608,300 | +0.03(+0.17%) |
Apr 01, 2021 | 20.38 | 20.46 | 20.32 | 20.44 | 801,445 | +0.22(+1.07%) |
Mar 31, 2021 | 20.20 | 20.31 | 20.18 | 20.22 | 925,412 | -0.13(-0.64%) |
Mar 30, 2021 | 20.24 | 20.36 | 20.22 | 20.35 | 760,992 | +0.09(+0.47%) |
Mar 29, 2021 | 20.22 | 20.28 | 20.14 | 20.26 | 551,693 | +0.00(+0.00%) |
Mar 26, 2021 | 20.06 | 20.29 | 20.04 | 20.26 | 1,779,626 | +0.30(+1.51%) |
Mar 25, 2021 | 19.83 | 19.99 | 19.82 | 19.95 | 817,880 | +0.14(+0.70%) |
Mar 24, 2021 | 19.85 | 19.97 | 19.79 | 19.82 | 821,239 | +0.14(+0.70%) |
Mar 23, 2021 | 19.87 | 19.88 | 19.66 | 19.68 | 814,027 | -0.30(-1.51%) |
Mar 22, 2021 | 20.02 | 20.06 | 19.96 | 19.98 | 1,101,930 | +0.02(+0.09%) |
Mar 19, 2021 | 19.88 | 20.00 | 19.83 | 19.96 | 1,156,652 | +0.12(+0.61%) |
Mar 18, 2021 | 19.89 | 20.03 | 19.82 | 19.84 | 754,680 | -0.05(-0.26%) |
Mar 17, 2021 | 19.75 | 19.94 | 19.71 | 19.89 | 1,072,139 | +0.20(+1.01%) |
Mar 16, 2021 | 19.71 | 19.74 | 19.66 | 19.70 | 698,744 | +0.00(+0.00%) |
Mar 15, 2021 | 19.71 | 19.73 | 19.60 | 19.70 | 707,293 | -0.04(-0.22%) |
Mar 12, 2021 | 19.63 | 19.74 | 19.58 | 19.74 | 669,531 | -0.10(-0.48%) |
Mar 11, 2021 | 19.76 | 19.86 | 19.70 | 19.83 | 665,205 | +0.22(+1.14%) |
Mar 10, 2021 | 19.58 | 19.63 | 19.47 | 19.61 | 1,276,442 | -0.17(-0.87%) |
Mar 09, 2021 | 19.77 | 19.84 | 19.72 | 19.78 | 954,761 | +0.21(+1.06%) |
Mar 08, 2021 | 19.61 | 19.71 | 19.51 | 19.57 | 1,082,576 | -0.15(-0.74%) |
Mar 05, 2021 | 19.67 | 19.76 | 19.39 | 19.72 | 1,223,825 | +0.29(+1.51%) |
Mar 04, 2021 | 19.58 | 19.68 | 19.31 | 19.43 | 1,533,908 | +0.09(+0.45%) |
Mar 03, 2021 | 19.49 | 19.53 | 19.33 | 19.34 | 1,119,185 | -0.10(-0.53%) |
Mar 02, 2021 | 19.42 | 19.46 | 19.31 | 19.44 | 1,302,184 | -0.11(-0.57%) |
Mar 01, 2021 | 19.42 | 19.62 | 19.42 | 19.56 | 1,570,950 | +0.50(+2.63%) |
Feb 26, 2021 | 19.30 | 19.32 | 19.04 | 19.06 | 1,113,569 | -0.05(-0.27%) |
Feb 25, 2021 | 19.51 | 19.57 | 19.10 | 19.11 | 1,128,826 | -0.29(-1.47%) |
Feb 24, 2021 | 19.12 | 19.39 | 19.07 | 19.39 | 1,215,304 | +0.34(+1.77%) |
Feb 23, 2021 | 18.90 | 19.07 | 18.77 | 19.06 | 1,202,144 | +0.10(+0.55%) |
Feb 22, 2021 | 18.91 | 19.06 | 18.90 | 18.95 | 668,853 | +0.04(+0.23%) |
Feb 19, 2021 | 18.94 | 19.02 | 18.88 | 18.91 | 600,852 | -0.04(-0.23%) |
Feb 18, 2021 | 18.92 | 18.96 | 18.81 | 18.95 | 590,929 | -0.10(-0.54%) |
Feb 17, 2021 | 19.00 | 19.07 | 18.95 | 19.06 | 483,331 | -0.03(-0.14%) |
Feb 16, 2021 | 19.09 | 19.13 | 19.04 | 19.08 | 844,983 | -0.09(-0.45%) |
Feb 12, 2021 | 19.04 | 19.19 | 19.03 | 19.17 | 504,609 | +0.06(+0.32%) |
Feb 11, 2021 | 19.07 | 19.13 | 19.03 | 19.11 | 667,497 | +0.16(+0.82%) |
Feb 10, 2021 | 19.09 | 19.13 | 18.91 | 18.95 | 675,271 | -0.20(-1.04%) |
Feb 09, 2021 | 19.03 | 19.16 | 19.02 | 19.15 | 649,102 | +0.13(+0.68%) |
Feb 08, 2021 | 18.92 | 19.04 | 18.92 | 19.02 | 1,657,599 | +0.25(+1.33%) |
Feb 05, 2021 | 18.70 | 18.77 | 18.63 | 18.77 | 918,766 | +0.05(+0.28%) |
Feb 04, 2021 | 18.65 | 18.73 | 18.57 | 18.72 | 1,077,704 | -0.09(-0.50%) |
Feb 03, 2021 | 18.81 | 18.85 | 18.73 | 18.81 | 1,344,445 | -0.01(-0.05%) |
Feb 02, 2021 | 18.77 | 18.84 | 18.68 | 18.82 | 990,714 | +0.14(+0.74%) |