Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.45 | 20.45 | 20.44 | 20.44 | 2,886 | -0.09(-0.43%) |
Apr 29, 2021 | 20.53 | 20.57 | 20.53 | 20.53 | 2,440 | +0.11(+0.52%) |
Apr 28, 2021 | 20.42 | 20.42 | 20.42 | 171 | +0.00(+0.00%) | |
Apr 27, 2021 | 20.44 | 20.46 | 20.38 | 20.42 | 1,418 | +0.03(+0.14%) |
Apr 26, 2021 | 20.42 | 20.44 | 20.39 | 20.39 | 7,147 | +0.08(+0.41%) |
Apr 23, 2021 | 20.34 | 20.35 | 20.30 | 20.31 | 1,546 | +0.09(+0.44%) |
Apr 22, 2021 | 20.24 | 20.31 | 20.22 | 20.22 | 1,787 | -0.08(-0.41%) |
Apr 21, 2021 | 20.28 | 20.31 | 20.28 | 20.31 | 702 | +0.19(+0.96%) |
Apr 20, 2021 | 20.13 | 20.13 | 20.11 | 20.11 | 581 | -0.21(-1.03%) |
Apr 19, 2021 | 20.31 | 20.39 | 20.28 | 20.32 | 16,269 | -0.07(-0.33%) |
Apr 16, 2021 | 20.37 | 20.39 | 20.32 | 20.39 | 9,923 | +0.09(+0.47%) |
Apr 15, 2021 | 20.32 | 20.32 | 20.29 | 20.29 | 2,910 | -0.01(-0.05%) |
Apr 14, 2021 | 20.35 | 20.36 | 20.30 | 20.30 | 3,020 | +0.10(+0.50%) |
Apr 13, 2021 | 20.16 | 20.22 | 20.16 | 20.20 | 25,687 | -0.09(-0.47%) |
Apr 12, 2021 | 20.15 | 20.36 | 20.15 | 20.30 | 1,863 | +0.02(+0.08%) |
Apr 09, 2021 | 20.33 | 20.33 | 20.25 | 20.28 | 15,091 | +0.01(+0.05%) |
Apr 08, 2021 | 20.28 | 20.28 | 20.26 | 20.27 | 1,700 | -0.03(-0.14%) |
Apr 07, 2021 | 20.32 | 20.37 | 20.26 | 20.30 | 100,122 | +0.02(+0.10%) |
Apr 06, 2021 | 20.28 | 20.28 | 20.28 | 20.28 | 370 | +0.01(+0.05%) |
Apr 05, 2021 | 20.20 | 20.33 | 20.20 | 20.27 | 10,014 | -0.03(-0.14%) |
Apr 01, 2021 | 20.14 | 20.35 | 20.14 | 20.30 | 26,152 | +0.12(+0.60%) |
Mar 31, 2021 | 20.18 | 20.27 | 20.18 | 20.18 | 7,843 | -0.03(-0.14%) |
Mar 30, 2021 | 20.23 | 20.28 | 20.19 | 20.21 | 1,835 | +0.05(+0.24%) |
Mar 29, 2021 | 20.16 | 20.33 | 20.11 | 20.16 | 3,663 | -0.11(-0.53%) |
Mar 26, 2021 | 20.25 | 20.34 | 20.21 | 20.27 | 5,375 | +0.11(+0.53%) |
Mar 25, 2021 | 19.83 | 20.16 | 19.83 | 20.16 | 112 | +0.16(+0.82%) |
Mar 24, 2021 | 20.02 | 20.02 | 20.00 | 20.00 | 1,048 | -0.35(-1.73%) |
Mar 23, 2021 | 20.35 | 20.35 | 20.35 | 1 | +0.00(+0.00%) | |
Mar 22, 2021 | 20.36 | 20.36 | 20.35 | 20.35 | 615 | -0.13(-0.63%) |
Mar 19, 2021 | 20.48 | 20.48 | 20.48 | 0 | +0.00(+0.00%) | |
Mar 18, 2021 | 20.48 | 20.48 | 20.48 | 32 | +0.00(+0.00%) | |
Mar 17, 2021 | 20.48 | 20.48 | 20.48 | 11 | +0.00(+0.00%) | |
Mar 16, 2021 | 20.45 | 20.52 | 20.45 | 20.48 | 2,366 | -0.15(-0.71%) |
Mar 15, 2021 | 20.58 | 20.66 | 20.58 | 20.62 | 6,489 | +0.01(+0.05%) |
Mar 12, 2021 | 20.58 | 20.63 | 20.58 | 20.61 | 725 | +0.14(+0.68%) |
Mar 11, 2021 | 20.65 | 20.65 | 20.47 | 20.47 | 7,688 | +0.12(+0.57%) |
Mar 10, 2021 | 20.36 | 20.38 | 20.36 | 20.36 | 2,262 | +0.19(+0.92%) |
Mar 09, 2021 | 20.31 | 20.35 | 20.17 | 20.17 | 4,017 | -0.13(-0.63%) |
Mar 08, 2021 | 20.09 | 20.30 | 20.09 | 20.30 | 1,181 | +0.25(+1.24%) |
Mar 05, 2021 | 19.83 | 20.12 | 19.83 | 20.05 | 8,913 | +0.23(+1.16%) |
Mar 04, 2021 | 19.85 | 19.85 | 19.82 | 19.82 | 754 | -0.13(-0.63%) |
Mar 03, 2021 | 20.01 | 20.01 | 19.90 | 19.95 | 1,568 | +0.06(+0.31%) |
Mar 02, 2021 | 19.89 | 19.89 | 19.89 | 2 | +0.00(+0.00%) | |
Mar 01, 2021 | 19.90 | 19.90 | 19.89 | 19.89 | 243 | +0.16(+0.80%) |
Feb 26, 2021 | 19.83 | 19.83 | 19.73 | 19.73 | 518 | -0.23(-1.14%) |
Feb 25, 2021 | 19.95 | 19.95 | 19.95 | 108 | +0.00(+0.00%) | |
Feb 24, 2021 | 19.99 | 19.99 | 19.83 | 19.95 | 449 | +0.12(+0.59%) |
Feb 23, 2021 | 19.84 | 19.84 | 19.76 | 19.84 | 732 | -0.11(-0.53%) |
Feb 22, 2021 | 19.94 | 19.94 | 19.82 | 19.94 | 666 | +0.07(+0.37%) |
Feb 19, 2021 | 19.82 | 19.87 | 19.81 | 19.87 | 519 | +0.06(+0.31%) |
Feb 18, 2021 | 19.81 | 19.81 | 19.81 | 18 | +0.00(+0.00%) | |
Feb 17, 2021 | 19.82 | 19.87 | 19.78 | 19.81 | 798 | -0.08(-0.38%) |
Feb 16, 2021 | 19.90 | 19.90 | 19.89 | 19.89 | 177 | -0.02(-0.12%) |
Feb 12, 2021 | 19.95 | 20.04 | 19.87 | 19.91 | 4,364 | -0.12(-0.58%) |
Feb 11, 2021 | 19.99 | 20.03 | 19.97 | 20.03 | 2,065 | -0.04(-0.22%) |
Feb 10, 2021 | 20.08 | 20.14 | 20.05 | 20.07 | 3,114 | +0.05(+0.27%) |
Feb 09, 2021 | 19.96 | 20.02 | 19.96 | 20.02 | 2,269 | -0.02(-0.09%) |
Feb 08, 2021 | 19.95 | 20.03 | 19.95 | 20.03 | 1,265 | +0.08(+0.41%) |
Feb 05, 2021 | 19.80 | 19.96 | 19.80 | 19.95 | 2,390 | +0.14(+0.71%) |
Feb 04, 2021 | 19.76 | 19.81 | 19.76 | 19.81 | 6,144 | +0.06(+0.28%) |
Feb 03, 2021 | 19.71 | 19.79 | 19.71 | 19.76 | 1,886 | +0.10(+0.49%) |
Feb 02, 2021 | 19.76 | 19.80 | 19.66 | 19.66 | 13,570 | -0.08(-0.39%) |