Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.07 | 21.09 | 21.05 | 21.09 | 4,577 | +0.04(+0.19%) |
Apr 29, 2021 | 21.05 | 21.05 | 21.05 | 21.05 | 427 | +0.00(+0.00%) |
Apr 28, 2021 | 21.05 | 21.06 | 20.99 | 21.05 | 8,683 | +0.01(+0.05%) |
Apr 27, 2021 | 21.09 | 21.09 | 21.01 | 21.04 | 3,871 | -0.03(-0.14%) |
Apr 26, 2021 | 21.07 | 21.07 | 21.00 | 21.07 | 1,062 | -0.03(-0.14%) |
Apr 23, 2021 | 21.09 | 21.10 | 21.06 | 21.10 | 11,362 | +0.01(+0.05%) |
Apr 22, 2021 | 21.10 | 21.11 | 21.08 | 21.09 | 3,980 | -0.02(-0.09%) |
Apr 21, 2021 | 21.13 | 21.15 | 21.11 | 21.11 | 11,119 | -0.06(-0.28%) |
Apr 20, 2021 | 21.10 | 21.20 | 21.10 | 21.17 | 588 | +0.05(+0.24%) |
Apr 19, 2021 | 21.20 | 21.20 | 21.12 | 21.12 | 7,419 | -0.11(-0.52%) |
Apr 16, 2021 | 21.24 | 21.26 | 21.21 | 21.23 | 9,929 | -0.02(-0.09%) |
Apr 15, 2021 | 21.26 | 21.31 | 21.25 | 21.25 | 5,560 | +0.00(+0.00%) |
Apr 14, 2021 | 21.19 | 21.25 | 21.18 | 21.25 | 4,529 | +0.03(+0.14%) |
Apr 13, 2021 | 21.19 | 21.22 | 21.19 | 21.22 | 1,781 | +0.01(+0.05%) |
Apr 12, 2021 | 21.20 | 21.21 | 21.17 | 21.21 | 3,612 | -0.06(-0.28%) |
Apr 09, 2021 | 21.19 | 21.27 | 21.19 | 21.27 | 5,802 | +0.03(+0.14%) |
Apr 08, 2021 | 21.22 | 21.24 | 21.21 | 21.24 | 2,689 | +0.09(+0.43%) |
Apr 07, 2021 | 21.19 | 21.20 | 21.15 | 21.15 | 7,116 | -0.04(-0.19%) |
Apr 06, 2021 | 21.14 | 21.21 | 21.14 | 21.19 | 5,655 | +0.04(+0.19%) |
Apr 05, 2021 | 21.17 | 21.17 | 21.13 | 21.15 | 6,913 | -0.05(-0.24%) |
Apr 01, 2021 | 21.20 | 21.20 | 21.20 | 0 | +0.15(+0.71%) | |
Mar 31, 2021 | 21.11 | 21.11 | 21.05 | 21.05 | 12,006 | -0.01(-0.05%) |
Mar 30, 2021 | 21.10 | 21.11 | 21.06 | 21.06 | 2,281 | -0.04(-0.19%) |
Mar 29, 2021 | 21.10 | 21.17 | 21.08 | 21.10 | 10,290 | -0.01(-0.05%) |
Mar 26, 2021 | 21.11 | 21.15 | 21.11 | 21.11 | 3,860 | -0.02(-0.09%) |
Mar 25, 2021 | 21.07 | 21.13 | 21.06 | 21.13 | 9,813 | -0.04(-0.19%) |
Mar 24, 2021 | 21.14 | 21.17 | 21.05 | 21.17 | 17,647 | +0.05(+0.24%) |
Mar 23, 2021 | 21.02 | 21.13 | 21.02 | 21.12 | 21,726 | +0.19(+0.91%) |
Mar 22, 2021 | 20.97 | 20.97 | 20.92 | 20.93 | 3,238 | +0.09(+0.43%) |
Mar 19, 2021 | 20.90 | 20.90 | 20.84 | 20.84 | 10,947 | -0.02(-0.10%) |
Mar 18, 2021 | 20.86 | 20.91 | 20.84 | 20.86 | 16,021 | -0.16(-0.76%) |
Mar 17, 2021 | 21.03 | 21.04 | 20.95 | 21.02 | 6,262 | +0.01(+0.05%) |
Mar 16, 2021 | 21.04 | 21.08 | 21.01 | 21.01 | 10,798 | +0.01(+0.05%) |
Mar 15, 2021 | 21.08 | 21.08 | 21.00 | 21.00 | 17,018 | -0.12(-0.57%) |
Mar 12, 2021 | 21.21 | 21.22 | 21.08 | 21.12 | 11,630 | -0.12(-0.56%) |
Mar 11, 2021 | 21.24 | 21.29 | 21.21 | 21.24 | 10,018 | -0.05(-0.23%) |
Mar 10, 2021 | 21.19 | 21.29 | 21.17 | 21.29 | 23,029 | +0.16(+0.76%) |
Mar 09, 2021 | 21.15 | 21.16 | 21.11 | 21.13 | 11,240 | +0.00(+0.00%) |
Mar 08, 2021 | 21.23 | 21.23 | 21.13 | 21.13 | 11,037 | -0.02(-0.09%) |
Mar 05, 2021 | 21.15 | 21.18 | 21.15 | 21.15 | 7,100 | -0.05(-0.24%) |
Mar 04, 2021 | 21.32 | 21.32 | 21.20 | 21.20 | 15,315 | -0.14(-0.66%) |
Mar 03, 2021 | 21.34 | 21.34 | 21.30 | 21.34 | 3,577 | -0.01(-0.05%) |
Mar 02, 2021 | 21.41 | 21.41 | 21.34 | 21.35 | 1,978 | -0.06(-0.28%) |
Mar 01, 2021 | 21.32 | 21.41 | 21.32 | 21.41 | 6,700 | +0.16(+0.75%) |
Feb 26, 2021 | 21.32 | 21.32 | 21.20 | 21.25 | 15,813 | -0.06(-0.28%) |
Feb 25, 2021 | 21.34 | 21.37 | 21.24 | 21.31 | 15,798 | -0.07(-0.33%) |
Feb 24, 2021 | 21.36 | 21.38 | 21.31 | 21.38 | 12,814 | +0.02(+0.09%) |
Feb 23, 2021 | 21.35 | 21.42 | 21.34 | 21.36 | 7,186 | -0.14(-0.65%) |
Feb 22, 2021 | 21.52 | 21.52 | 21.45 | 21.50 | 10,753 | -0.11(-0.51%) |
Feb 19, 2021 | 21.59 | 21.62 | 21.49 | 21.61 | 4,920 | +0.02(+0.09%) |
Feb 18, 2021 | 21.67 | 21.67 | 21.52 | 21.59 | 11,882 | -0.07(-0.32%) |
Feb 17, 2021 | 21.60 | 21.67 | 21.60 | 21.66 | 9,804 | +0.04(+0.19%) |
Feb 16, 2021 | 21.59 | 21.62 | 21.55 | 21.62 | 14,752 | -0.01(-0.05%) |
Feb 12, 2021 | 21.63 | 21.63 | 21.63 | 0 | -0.05(-0.23%) | |
Feb 11, 2021 | 21.71 | 21.71 | 21.68 | 21.68 | 8,218 | +0.03(+0.14%) |
Feb 10, 2021 | 21.75 | 21.75 | 21.62 | 21.65 | 6,159 | +0.01(+0.05%) |
Feb 09, 2021 | 21.70 | 21.71 | 21.61 | 21.64 | 19,381 | +0.05(+0.23%) |
Feb 08, 2021 | 21.60 | 21.60 | 21.58 | 21.59 | 5,462 | +0.01(+0.05%) |
Feb 05, 2021 | 21.59 | 21.67 | 21.58 | 21.58 | 13,423 | -0.02(-0.09%) |
Feb 04, 2021 | 21.61 | 21.61 | 21.60 | 21.60 | 4,953 | -0.02(-0.09%) |
Feb 03, 2021 | 21.67 | 21.72 | 21.62 | 21.62 | 3,491 | -0.08(-0.37%) |
Feb 02, 2021 | 21.68 | 21.70 | 21.67 | 21.70 | 7,990 | +0.07(+0.32%) |