Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.37 | 20.41 | 20.33 | 20.35 | 563,756 | -0.06(-0.28%) |
Apr 29, 2021 | 20.50 | 20.50 | 20.31 | 20.41 | 491,624 | +0.04(+0.20%) |
Apr 28, 2021 | 20.37 | 20.37 | 20.32 | 20.37 | 600,680 | +0.03(+0.16%) |
Apr 27, 2021 | 20.40 | 20.40 | 20.33 | 20.34 | 512,404 | -0.05(-0.24%) |
Apr 26, 2021 | 20.39 | 20.41 | 20.35 | 20.39 | 512,740 | +0.05(+0.24%) |
Apr 23, 2021 | 20.30 | 20.35 | 20.25 | 20.34 | 469,859 | +0.10(+0.48%) |
Apr 22, 2021 | 20.35 | 20.35 | 20.21 | 20.24 | 487,947 | -0.07(-0.36%) |
Apr 21, 2021 | 20.24 | 20.31 | 20.18 | 20.31 | 437,238 | +0.10(+0.52%) |
Apr 20, 2021 | 20.26 | 20.30 | 20.16 | 20.21 | 393,927 | -0.04(-0.20%) |
Apr 19, 2021 | 20.29 | 20.31 | 20.24 | 20.25 | 565,939 | -0.06(-0.32%) |
Apr 16, 2021 | 20.41 | 20.41 | 20.30 | 20.31 | 556,055 | -0.04(-0.20%) |
Apr 15, 2021 | 20.32 | 20.35 | 20.25 | 20.35 | 481,976 | +0.14(+0.72%) |
Apr 14, 2021 | 20.31 | 20.31 | 20.19 | 20.21 | 564,727 | -0.03(-0.14%) |
Apr 13, 2021 | 20.18 | 20.24 | 20.16 | 20.24 | 454,715 | +0.06(+0.32%) |
Apr 12, 2021 | 20.19 | 20.19 | 20.13 | 20.17 | 397,898 | -0.01(-0.04%) |
Apr 09, 2021 | 20.17 | 20.19 | 20.13 | 20.18 | 643,355 | +0.01(+0.04%) |
Apr 08, 2021 | 20.13 | 20.17 | 20.11 | 20.17 | 649,364 | +0.07(+0.36%) |
Apr 07, 2021 | 20.11 | 20.12 | 20.09 | 20.10 | 599,247 | +0.00(+0.00%) |
Apr 06, 2021 | 20.05 | 20.10 | 20.05 | 20.10 | 587,052 | +0.07(+0.36%) |
Apr 05, 2021 | 20.07 | 20.08 | 19.96 | 20.03 | 611,877 | +0.06(+0.32%) |
Apr 01, 2021 | 19.88 | 19.96 | 19.86 | 19.96 | 494,197 | +0.16(+0.81%) |
Mar 31, 2021 | 19.75 | 19.84 | 19.75 | 19.80 | 331,320 | +0.10(+0.49%) |
Mar 30, 2021 | 19.77 | 19.80 | 19.68 | 19.71 | 372,689 | -0.07(-0.36%) |
Mar 29, 2021 | 19.78 | 19.81 | 19.72 | 19.78 | 376,471 | +0.01(+0.04%) |
Mar 26, 2021 | 19.72 | 19.80 | 19.69 | 19.77 | 374,270 | +0.06(+0.32%) |
Mar 25, 2021 | 19.70 | 19.73 | 19.60 | 19.71 | 305,780 | +0.02(+0.08%) |
Mar 24, 2021 | 19.77 | 19.78 | 19.65 | 19.69 | 401,754 | -0.06(-0.28%) |
Mar 23, 2021 | 19.83 | 19.83 | 19.69 | 19.75 | 399,272 | +0.03(+0.16%) |
Mar 22, 2021 | 19.69 | 19.75 | 19.65 | 19.72 | 338,290 | +0.06(+0.33%) |
Mar 19, 2021 | 19.62 | 19.67 | 19.53 | 19.65 | 408,249 | +0.03(+0.16%) |
Mar 18, 2021 | 19.86 | 20.01 | 19.59 | 19.62 | 669,188 | -0.26(-1.33%) |
Mar 17, 2021 | 19.85 | 19.91 | 19.72 | 19.88 | 476,135 | +0.03(+0.16%) |
Mar 16, 2021 | 19.92 | 19.93 | 19.81 | 19.85 | 458,869 | +0.02(+0.08%) |
Mar 15, 2021 | 19.85 | 19.86 | 19.70 | 19.84 | 390,338 | +0.06(+0.32%) |
Mar 12, 2021 | 19.88 | 19.88 | 19.64 | 19.77 | 474,708 | -0.06(-0.32%) |
Mar 11, 2021 | 19.88 | 19.88 | 19.81 | 19.84 | 608,392 | +0.10(+0.50%) |
Mar 10, 2021 | 19.78 | 19.81 | 19.70 | 19.74 | 397,237 | +0.07(+0.36%) |
Mar 09, 2021 | 19.54 | 19.70 | 19.54 | 19.67 | 516,311 | +0.19(+0.96%) |
Mar 08, 2021 | 19.68 | 19.68 | 19.46 | 19.48 | 465,562 | -0.15(-0.75%) |
Mar 05, 2021 | 19.61 | 19.64 | 19.37 | 19.63 | 602,883 | +0.10(+0.49%) |
Mar 04, 2021 | 19.70 | 19.75 | 19.42 | 19.53 | 631,199 | -0.17(-0.85%) |
Mar 03, 2021 | 19.86 | 19.86 | 19.67 | 19.70 | 316,289 | -0.17(-0.84%) |
Mar 02, 2021 | 20.02 | 20.03 | 19.86 | 19.86 | 322,089 | -0.15(-0.76%) |
Mar 01, 2021 | 19.91 | 20.02 | 19.77 | 20.02 | 271,819 | +0.28(+1.41%) |
Feb 26, 2021 | 19.67 | 19.77 | 19.55 | 19.74 | 268,018 | +0.12(+0.61%) |
Feb 25, 2021 | 19.96 | 19.97 | 19.54 | 19.62 | 689,575 | -0.35(-1.75%) |
Feb 24, 2021 | 19.91 | 19.98 | 19.82 | 19.97 | 226,747 | +0.06(+0.28%) |
Feb 23, 2021 | 19.90 | 19.97 | 19.74 | 19.91 | 470,152 | -0.02(-0.12%) |
Feb 22, 2021 | 20.10 | 20.10 | 19.92 | 19.94 | 357,824 | -0.15(-0.75%) |
Feb 19, 2021 | 20.17 | 20.17 | 20.07 | 20.09 | 260,227 | -0.06(-0.32%) |
Feb 18, 2021 | 20.20 | 20.20 | 20.06 | 20.15 | 282,714 | -0.05(-0.24%) |
Feb 17, 2021 | 20.14 | 20.20 | 20.12 | 20.20 | 217,318 | +0.01(+0.06%) |
Feb 16, 2021 | 20.27 | 20.28 | 20.17 | 20.19 | 331,077 | -0.09(-0.45%) |
Feb 12, 2021 | 20.34 | 20.34 | 20.25 | 20.28 | 280,457 | -0.10(-0.47%) |
Feb 11, 2021 | 20.41 | 20.42 | 20.33 | 20.37 | 257,013 | +0.02(+0.12%) |
Feb 10, 2021 | 20.30 | 20.37 | 20.30 | 20.35 | 328,986 | +0.06(+0.31%) |
Feb 09, 2021 | 20.29 | 20.29 | 20.25 | 20.29 | 217,379 | +0.02(+0.12%) |
Feb 08, 2021 | 20.25 | 20.28 | 20.24 | 20.26 | 202,105 | +0.04(+0.20%) |
Feb 05, 2021 | 20.25 | 20.26 | 20.21 | 20.22 | 220,802 | +0.05(+0.24%) |
Feb 04, 2021 | 20.18 | 20.20 | 20.14 | 20.18 | 243,021 | +0.02(+0.12%) |
Feb 03, 2021 | 20.18 | 20.20 | 20.13 | 20.15 | 329,388 | -0.01(-0.04%) |
Feb 02, 2021 | 20.13 | 20.18 | 20.10 | 20.16 | 212,397 | +0.11(+0.55%) |