Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.34 | 21.36 | 21.33 | 21.35 | 72,194 | +0.00(+0.00%) |
Apr 29, 2021 | 21.34 | 21.35 | 21.31 | 21.35 | 263,522 | +0.02(+0.08%) |
Apr 28, 2021 | 21.30 | 21.34 | 21.30 | 21.33 | 130,078 | +0.01(+0.04%) |
Apr 27, 2021 | 21.32 | 21.32 | 21.31 | 21.32 | 97,022 | -0.01(-0.04%) |
Apr 26, 2021 | 21.31 | 21.34 | 21.31 | 21.33 | 145,916 | +0.01(+0.04%) |
Apr 23, 2021 | 21.30 | 21.32 | 21.30 | 21.32 | 231,844 | +0.03(+0.16%) |
Apr 22, 2021 | 21.30 | 21.30 | 21.28 | 21.29 | 196,928 | -0.01(-0.04%) |
Apr 21, 2021 | 21.27 | 21.30 | 21.26 | 21.30 | 191,356 | +0.03(+0.12%) |
Apr 20, 2021 | 21.30 | 21.30 | 21.25 | 21.27 | 248,693 | -0.03(-0.12%) |
Apr 19, 2021 | 21.31 | 21.36 | 21.28 | 21.30 | 138,336 | -0.01(-0.06%) |
Apr 16, 2021 | 21.35 | 21.35 | 21.29 | 21.31 | 192,694 | -0.03(-0.12%) |
Apr 15, 2021 | 21.28 | 21.34 | 21.28 | 21.34 | 142,791 | +0.05(+0.24%) |
Apr 14, 2021 | 21.28 | 21.30 | 21.27 | 21.28 | 102,012 | +0.01(+0.04%) |
Apr 13, 2021 | 21.27 | 21.28 | 21.24 | 21.28 | 115,463 | +0.01(+0.04%) |
Apr 12, 2021 | 21.28 | 21.32 | 21.26 | 21.27 | 212,363 | -0.02(-0.08%) |
Apr 09, 2021 | 21.28 | 21.28 | 21.25 | 21.28 | 105,534 | -0.03(-0.12%) |
Apr 08, 2021 | 21.28 | 21.31 | 21.28 | 21.31 | 104,054 | +0.03(+0.12%) |
Apr 07, 2021 | 21.30 | 21.30 | 21.28 | 21.28 | 118,059 | -0.02(-0.08%) |
Apr 06, 2021 | 21.26 | 21.30 | 21.24 | 21.30 | 166,244 | +0.04(+0.20%) |
Apr 05, 2021 | 21.28 | 21.30 | 21.25 | 21.26 | 65,875 | +0.00(+0.00%) |
Apr 01, 2021 | 21.22 | 21.26 | 21.22 | 21.26 | 73,732 | +0.05(+0.24%) |
Mar 31, 2021 | 21.18 | 21.23 | 21.11 | 21.21 | 92,811 | +0.06(+0.30%) |
Mar 30, 2021 | 21.16 | 21.17 | 21.14 | 21.15 | 197,926 | -0.04(-0.18%) |
Mar 29, 2021 | 21.14 | 21.18 | 21.12 | 21.18 | 334,937 | +0.03(+0.12%) |
Mar 26, 2021 | 21.11 | 21.16 | 21.10 | 21.16 | 265,484 | +0.06(+0.28%) |
Mar 25, 2021 | 21.08 | 21.11 | 21.05 | 21.10 | 484,042 | +0.02(+0.08%) |
Mar 24, 2021 | 21.08 | 21.13 | 21.06 | 21.08 | 547,554 | +0.02(+0.08%) |
Mar 23, 2021 | 21.06 | 21.10 | 21.04 | 21.06 | 335,570 | -0.02(-0.08%) |
Mar 22, 2021 | 21.04 | 21.09 | 21.03 | 21.08 | 283,761 | +0.06(+0.28%) |
Mar 19, 2021 | 20.99 | 21.03 | 20.96 | 21.02 | 489,278 | +0.04(+0.20%) |
Mar 18, 2021 | 21.02 | 21.02 | 20.95 | 20.98 | 459,384 | -0.08(-0.40%) |
Mar 17, 2021 | 21.03 | 21.08 | 21.00 | 21.06 | 377,261 | +0.03(+0.12%) |
Mar 16, 2021 | 21.07 | 21.07 | 21.02 | 21.04 | 273,470 | -0.03(-0.16%) |
Mar 15, 2021 | 21.06 | 21.08 | 21.04 | 21.07 | 349,780 | +0.01(+0.04%) |
Mar 12, 2021 | 21.08 | 21.08 | 21.04 | 21.06 | 365,038 | -0.03(-0.12%) |
Mar 11, 2021 | 21.06 | 21.11 | 21.05 | 21.09 | 582,621 | +0.05(+0.24%) |
Mar 10, 2021 | 21.03 | 21.05 | 21.00 | 21.04 | 325,256 | +0.03(+0.16%) |
Mar 09, 2021 | 21.03 | 21.04 | 20.99 | 21.00 | 307,254 | +0.02(+0.08%) |
Mar 08, 2021 | 21.03 | 21.06 | 20.98 | 20.99 | 232,564 | -0.08(-0.36%) |
Mar 05, 2021 | 21.06 | 21.06 | 20.98 | 21.06 | 441,875 | +0.03(+0.12%) |
Mar 04, 2021 | 21.13 | 21.13 | 20.99 | 21.04 | 412,646 | -0.04(-0.20%) |
Mar 03, 2021 | 21.09 | 21.10 | 21.06 | 21.08 | 196,787 | -0.02(-0.08%) |
Mar 02, 2021 | 21.11 | 21.11 | 21.08 | 21.10 | 262,021 | -0.02(-0.08%) |
Mar 01, 2021 | 21.04 | 21.11 | 21.03 | 21.11 | 472,360 | +0.12(+0.56%) |
Feb 26, 2021 | 21.05 | 21.05 | 20.98 | 21.00 | 188,074 | -0.02(-0.08%) |
Feb 25, 2021 | 21.10 | 21.10 | 20.98 | 21.01 | 295,378 | -0.09(-0.44%) |
Feb 24, 2021 | 21.09 | 21.11 | 21.08 | 21.11 | 216,937 | +0.01(+0.04%) |
Feb 23, 2021 | 21.06 | 21.11 | 21.01 | 21.10 | 273,481 | +0.00(+0.00%) |
Feb 22, 2021 | 21.11 | 21.11 | 21.09 | 21.10 | 66,333 | -0.03(-0.13%) |
Feb 19, 2021 | 21.13 | 21.13 | 21.08 | 21.13 | 583,644 | +0.02(+0.08%) |
Feb 18, 2021 | 21.10 | 21.12 | 21.08 | 21.11 | 331,188 | -0.01(-0.04%) |
Feb 17, 2021 | 21.09 | 21.12 | 21.09 | 21.12 | 273,058 | -0.02(-0.08%) |
Feb 16, 2021 | 21.14 | 21.15 | 21.08 | 21.13 | 320,149 | +0.00(+0.00%) |
Feb 12, 2021 | 21.12 | 21.13 | 21.10 | 21.13 | 228,238 | +0.02(+0.08%) |
Feb 11, 2021 | 21.13 | 21.13 | 21.10 | 21.12 | 212,582 | +0.00(+0.00%) |
Feb 10, 2021 | 21.10 | 21.13 | 21.08 | 21.12 | 311,168 | +0.03(+0.12%) |
Feb 09, 2021 | 21.13 | 21.13 | 21.08 | 21.09 | 509,368 | -0.05(-0.24%) |
Feb 08, 2021 | 21.12 | 21.14 | 21.12 | 21.14 | 824,951 | +0.04(+0.20%) |
Feb 05, 2021 | 21.10 | 21.11 | 21.08 | 21.10 | 246,269 | +0.03(+0.12%) |
Feb 04, 2021 | 21.03 | 21.07 | 21.03 | 21.07 | 294,073 | +0.05(+0.24%) |
Feb 03, 2021 | 21.02 | 21.05 | 21.00 | 21.02 | 334,365 | +0.00(+0.02%) |
Feb 02, 2021 | 20.98 | 21.04 | 20.98 | 21.02 | 302,936 | +0.06(+0.30%) |