Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.28 | 20.28 | 20.17 | 20.18 | 98,381 | -0.16(-0.79%) |
Apr 29, 2021 | 20.33 | 20.34 | 20.30 | 20.34 | 61,049 | +0.00(+0.00%) |
Apr 28, 2021 | 20.22 | 20.35 | 20.22 | 20.34 | 48,660 | +0.08(+0.37%) |
Apr 27, 2021 | 20.27 | 20.28 | 20.25 | 20.26 | 19,486 | -0.04(-0.19%) |
Apr 26, 2021 | 20.27 | 20.30 | 20.25 | 20.30 | 49,297 | +0.00(+0.00%) |
Apr 23, 2021 | 20.23 | 20.30 | 20.20 | 20.30 | 38,377 | +0.13(+0.65%) |
Apr 22, 2021 | 20.20 | 20.20 | 20.15 | 20.17 | 72,931 | -0.05(-0.23%) |
Apr 21, 2021 | 20.16 | 20.23 | 20.15 | 20.21 | 110,988 | +0.02(+0.09%) |
Apr 20, 2021 | 20.21 | 20.24 | 20.19 | 20.20 | 41,153 | -0.04(-0.19%) |
Apr 19, 2021 | 20.20 | 20.23 | 20.20 | 20.23 | 68,276 | +0.10(+0.52%) |
Apr 16, 2021 | 20.13 | 20.13 | 20.12 | 20.13 | 33,606 | +0.01(+0.05%) |
Apr 15, 2021 | 20.11 | 20.12 | 20.08 | 20.12 | 48,242 | +0.01(+0.05%) |
Apr 14, 2021 | 20.09 | 20.12 | 20.07 | 20.11 | 55,084 | +0.04(+0.19%) |
Apr 13, 2021 | 20.02 | 20.08 | 20.02 | 20.07 | 84,381 | +0.08(+0.42%) |
Apr 12, 2021 | 20.00 | 20.02 | 19.99 | 19.99 | 29,635 | +0.00(+0.00%) |
Apr 09, 2021 | 19.96 | 20.00 | 19.95 | 19.99 | 50,780 | -0.02(-0.10%) |
Apr 08, 2021 | 19.98 | 20.03 | 19.98 | 20.01 | 52,182 | +0.07(+0.34%) |
Apr 07, 2021 | 19.96 | 19.99 | 19.91 | 19.94 | 48,661 | -0.03(-0.14%) |
Apr 06, 2021 | 19.92 | 19.97 | 19.91 | 19.97 | 214,985 | +0.08(+0.43%) |
Apr 05, 2021 | 19.84 | 19.90 | 19.84 | 19.88 | 237,574 | +0.05(+0.24%) |
Apr 01, 2021 | 19.81 | 19.84 | 19.78 | 19.84 | 198,140 | +0.08(+0.43%) |
Mar 31, 2021 | 19.75 | 19.81 | 19.75 | 19.75 | 104,144 | +0.00(+0.00%) |
Mar 30, 2021 | 19.76 | 19.77 | 19.73 | 19.75 | 125,110 | -0.08(-0.38%) |
Mar 29, 2021 | 19.85 | 19.87 | 19.82 | 19.83 | 80,943 | -0.05(-0.24%) |
Mar 26, 2021 | 19.85 | 19.90 | 19.85 | 19.87 | 165,276 | +0.02(+0.10%) |
Mar 25, 2021 | 19.89 | 19.91 | 19.83 | 19.86 | 99,242 | -0.05(-0.24%) |
Mar 24, 2021 | 19.92 | 19.95 | 19.90 | 19.90 | 215,405 | -0.07(-0.33%) |
Mar 23, 2021 | 20.02 | 20.02 | 19.95 | 19.97 | 134,937 | -0.10(-0.52%) |
Mar 22, 2021 | 20.05 | 20.10 | 20.04 | 20.07 | 33,322 | +0.04(+0.19%) |
Mar 19, 2021 | 20.01 | 20.06 | 20.00 | 20.04 | 104,318 | -0.02(-0.09%) |
Mar 18, 2021 | 20.08 | 20.12 | 20.05 | 20.05 | 50,894 | -0.12(-0.61%) |
Mar 17, 2021 | 20.06 | 20.18 | 20.03 | 20.18 | 126,815 | +0.12(+0.61%) |
Mar 16, 2021 | 20.06 | 20.07 | 20.03 | 20.05 | 59,656 | -0.03(-0.14%) |
Mar 15, 2021 | 20.05 | 20.09 | 20.04 | 20.08 | 39,723 | -0.05(-0.23%) |
Mar 12, 2021 | 20.05 | 20.13 | 20.05 | 20.13 | 38,907 | -0.06(-0.28%) |
Mar 11, 2021 | 20.11 | 20.19 | 20.08 | 20.19 | 78,681 | +0.11(+0.56%) |
Mar 10, 2021 | 20.06 | 20.08 | 19.96 | 20.07 | 899,593 | +0.01(+0.05%) |
Mar 09, 2021 | 20.06 | 20.06 | 20.02 | 20.06 | 71,789 | +0.11(+0.57%) |
Mar 08, 2021 | 20.00 | 20.02 | 19.95 | 19.95 | 394,221 | -0.09(-0.47%) |
Mar 05, 2021 | 20.08 | 20.09 | 20.03 | 20.04 | 245,105 | -0.08(-0.38%) |
Mar 04, 2021 | 20.24 | 20.27 | 20.12 | 20.12 | 203,206 | -0.15(-0.74%) |
Mar 03, 2021 | 20.28 | 20.32 | 20.24 | 20.27 | 94,284 | -0.06(-0.28%) |
Mar 02, 2021 | 20.27 | 20.33 | 20.25 | 20.33 | 118,173 | +0.06(+0.28%) |
Mar 01, 2021 | 20.26 | 20.29 | 20.24 | 20.27 | 320,122 | +0.00(+0.00%) |
Feb 26, 2021 | 20.37 | 20.37 | 20.27 | 20.27 | 123,612 | -0.16(-0.79%) |
Feb 25, 2021 | 20.53 | 20.57 | 20.43 | 20.43 | 85,245 | -0.06(-0.28%) |
Feb 24, 2021 | 20.42 | 20.49 | 20.38 | 20.49 | 92,457 | +0.03(+0.14%) |
Feb 23, 2021 | 20.46 | 20.50 | 20.42 | 20.46 | 88,974 | -0.02(-0.09%) |
Feb 22, 2021 | 20.43 | 20.51 | 20.43 | 20.48 | 114,614 | +0.06(+0.28%) |
Feb 19, 2021 | 20.42 | 20.45 | 20.40 | 20.42 | 72,725 | +0.04(+0.18%) |
Feb 18, 2021 | 20.34 | 20.38 | 20.31 | 20.38 | 283,782 | +0.08(+0.42%) |
Feb 17, 2021 | 20.29 | 20.30 | 20.26 | 20.30 | 64,455 | -0.08(-0.37%) |
Feb 16, 2021 | 20.36 | 20.39 | 20.36 | 20.37 | 149,504 | -0.02(-0.09%) |
Feb 12, 2021 | 20.37 | 20.41 | 20.33 | 20.39 | 71,559 | -0.03(-0.14%) |
Feb 11, 2021 | 20.42 | 20.43 | 20.38 | 20.42 | 64,677 | +0.02(+0.09%) |
Feb 10, 2021 | 20.42 | 20.44 | 20.40 | 20.40 | 135,659 | -0.01(-0.05%) |
Feb 09, 2021 | 20.37 | 20.41 | 20.35 | 20.41 | 147,203 | +0.12(+0.60%) |
Feb 08, 2021 | 20.31 | 20.31 | 20.27 | 20.29 | 338,997 | +0.01(+0.05%) |
Feb 05, 2021 | 20.21 | 20.30 | 20.21 | 20.28 | 140,469 | +0.10(+0.51%) |
Feb 04, 2021 | 20.21 | 20.21 | 20.16 | 20.18 | 178,104 | -0.08(-0.42%) |
Feb 03, 2021 | 20.26 | 20.26 | 20.22 | 20.26 | 166,515 | +0.02(+0.09%) |
Feb 02, 2021 | 20.23 | 20.26 | 20.21 | 20.24 | 159,698 | -0.03(-0.14%) |