Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.44 | 21.48 | 21.41 | 21.43 | 740,357 | -0.05(-0.23%) |
Apr 29, 2021 | 21.53 | 21.55 | 21.45 | 21.48 | 658,508 | -0.05(-0.23%) |
Apr 28, 2021 | 21.58 | 21.58 | 21.50 | 21.53 | 870,452 | -0.01(-0.04%) |
Apr 27, 2021 | 21.64 | 21.64 | 21.52 | 21.54 | 681,282 | -0.06(-0.27%) |
Apr 26, 2021 | 21.58 | 21.60 | 21.55 | 21.59 | 1,010,308 | +0.05(+0.23%) |
Apr 23, 2021 | 21.53 | 21.57 | 21.49 | 21.54 | 540,462 | +0.07(+0.31%) |
Apr 22, 2021 | 21.49 | 21.50 | 21.44 | 21.48 | 732,573 | +0.00(+0.00%) |
Apr 21, 2021 | 21.44 | 21.48 | 21.40 | 21.48 | 806,063 | +0.07(+0.31%) |
Apr 20, 2021 | 21.50 | 21.50 | 21.39 | 21.41 | 823,969 | -0.05(-0.23%) |
Apr 19, 2021 | 21.56 | 21.58 | 21.44 | 21.46 | 615,684 | -0.07(-0.31%) |
Apr 16, 2021 | 21.54 | 21.55 | 21.50 | 21.53 | 1,180,631 | +0.02(+0.08%) |
Apr 15, 2021 | 21.41 | 21.51 | 21.41 | 21.51 | 625,337 | +0.10(+0.47%) |
Apr 14, 2021 | 21.44 | 21.47 | 21.39 | 21.41 | 1,390,420 | -0.06(-0.27%) |
Apr 13, 2021 | 21.39 | 21.47 | 21.37 | 21.47 | 913,433 | +0.07(+0.35%) |
Apr 12, 2021 | 21.39 | 21.42 | 21.37 | 21.39 | 671,506 | +0.00(+0.00%) |
Apr 09, 2021 | 21.40 | 21.41 | 21.38 | 21.39 | 576,260 | +0.00(+0.00%) |
Apr 08, 2021 | 21.39 | 21.41 | 21.37 | 21.39 | 599,079 | +0.02(+0.12%) |
Apr 07, 2021 | 21.43 | 21.44 | 21.35 | 21.37 | 859,845 | -0.02(-0.12%) |
Apr 06, 2021 | 21.34 | 21.39 | 21.30 | 21.39 | 580,182 | +0.07(+0.35%) |
Apr 05, 2021 | 21.34 | 21.34 | 21.24 | 21.32 | 817,569 | +0.13(+0.62%) |
Apr 01, 2021 | 21.19 | 21.22 | 21.15 | 21.19 | 827,375 | +0.04(+0.20%) |
Mar 31, 2021 | 21.09 | 21.14 | 21.05 | 21.14 | 547,264 | +0.11(+0.51%) |
Mar 30, 2021 | 20.94 | 21.05 | 20.94 | 21.04 | 493,361 | +0.06(+0.28%) |
Mar 29, 2021 | 21.13 | 21.13 | 20.97 | 20.98 | 638,415 | -0.11(-0.51%) |
Mar 26, 2021 | 21.01 | 21.10 | 21.00 | 21.09 | 507,307 | +0.08(+0.39%) |
Mar 25, 2021 | 21.07 | 21.07 | 20.95 | 21.00 | 839,082 | -0.03(-0.16%) |
Mar 24, 2021 | 21.04 | 21.07 | 20.97 | 21.04 | 1,124,705 | +0.07(+0.32%) |
Mar 23, 2021 | 21.01 | 21.01 | 20.95 | 20.97 | 870,630 | +0.01(+0.04%) |
Mar 22, 2021 | 21.02 | 21.02 | 20.90 | 20.96 | 576,937 | +0.04(+0.20%) |
Mar 19, 2021 | 20.85 | 20.93 | 20.76 | 20.92 | 1,229,602 | +0.08(+0.40%) |
Mar 18, 2021 | 21.04 | 21.05 | 20.79 | 20.84 | 885,306 | -0.22(-1.06%) |
Mar 17, 2021 | 21.13 | 21.13 | 21.01 | 21.06 | 781,031 | -0.02(-0.12%) |
Mar 16, 2021 | 21.06 | 21.12 | 21.05 | 21.09 | 558,797 | +0.02(+0.12%) |
Mar 15, 2021 | 20.91 | 21.08 | 20.91 | 21.06 | 732,974 | +0.12(+0.59%) |
Mar 12, 2021 | 20.99 | 20.99 | 20.85 | 20.94 | 731,222 | -0.07(-0.32%) |
Mar 11, 2021 | 20.95 | 21.00 | 20.89 | 21.00 | 783,555 | +0.12(+0.56%) |
Mar 10, 2021 | 20.89 | 20.93 | 20.81 | 20.89 | 714,310 | +0.07(+0.36%) |
Mar 09, 2021 | 20.69 | 20.85 | 20.69 | 20.81 | 418,239 | +0.10(+0.48%) |
Mar 08, 2021 | 20.71 | 20.78 | 20.70 | 20.71 | 586,047 | -0.05(-0.24%) |
Mar 05, 2021 | 20.61 | 20.78 | 20.53 | 20.76 | 875,512 | +0.14(+0.68%) |
Mar 04, 2021 | 20.77 | 20.83 | 20.60 | 20.62 | 772,011 | -0.14(-0.68%) |
Mar 03, 2021 | 20.81 | 20.87 | 20.66 | 20.76 | 1,148,853 | +0.01(+0.04%) |
Mar 02, 2021 | 20.75 | 20.81 | 20.71 | 20.76 | 1,035,978 | +0.05(+0.24%) |
Mar 01, 2021 | 20.74 | 20.74 | 20.63 | 20.71 | 919,594 | +0.14(+0.68%) |
Feb 26, 2021 | 20.51 | 20.59 | 20.45 | 20.57 | 788,204 | +0.08(+0.40%) |
Feb 25, 2021 | 20.61 | 20.66 | 20.42 | 20.48 | 1,273,979 | -0.16(-0.76%) |
Feb 24, 2021 | 20.69 | 20.69 | 20.58 | 20.64 | 1,202,068 | -0.03(-0.16%) |
Feb 23, 2021 | 20.68 | 20.70 | 20.64 | 20.67 | 662,697 | -0.04(-0.20%) |
Feb 22, 2021 | 20.80 | 20.81 | 20.70 | 20.71 | 872,833 | -0.10(-0.48%) |
Feb 19, 2021 | 20.90 | 20.90 | 20.80 | 20.81 | 731,618 | -0.04(-0.20%) |
Feb 18, 2021 | 20.87 | 20.88 | 20.76 | 20.86 | 944,508 | +0.00(+0.00%) |
Feb 17, 2021 | 20.87 | 20.91 | 20.83 | 20.86 | 972,675 | -0.02(-0.08%) |
Feb 16, 2021 | 21.11 | 21.11 | 20.86 | 20.87 | 1,210,823 | -0.14(-0.67%) |
Feb 12, 2021 | 21.09 | 21.11 | 20.96 | 21.01 | 1,209,630 | -0.06(-0.27%) |
Feb 11, 2021 | 21.15 | 21.15 | 21.05 | 21.07 | 2,151,699 | +0.00(+0.00%) |
Feb 10, 2021 | 21.18 | 21.19 | 21.06 | 21.07 | 756,986 | -0.03(-0.16%) |
Feb 09, 2021 | 21.11 | 21.17 | 21.08 | 21.10 | 831,280 | +0.02(+0.12%) |
Feb 08, 2021 | 21.12 | 21.13 | 21.05 | 21.08 | 1,320,273 | +0.02(+0.08%) |
Feb 05, 2021 | 21.12 | 21.12 | 21.05 | 21.06 | 1,162,980 | +0.00(+0.00%) |
Feb 04, 2021 | 20.99 | 21.09 | 20.96 | 21.06 | 2,755,990 | +0.07(+0.31%) |
Feb 03, 2021 | 21.14 | 21.14 | 20.96 | 21.00 | 1,164,298 | -0.07(-0.32%) |
Feb 02, 2021 | 21.06 | 21.16 | 21.04 | 21.06 | 769,153 | +0.07(+0.35%) |