Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.93 | 19.95 | 19.92 | 19.93 | 87,860 | -0.00(-0.01%) |
Apr 29, 2021 | 19.89 | 19.96 | 19.89 | 19.94 | 11,587 | +0.00(+0.01%) |
Apr 28, 2021 | 19.98 | 19.98 | 19.92 | 19.93 | 90,536 | +0.00(+0.02%) |
Apr 27, 2021 | 19.95 | 19.97 | 19.89 | 19.93 | 337,978 | -0.00(-0.01%) |
Apr 26, 2021 | 19.97 | 19.97 | 19.90 | 19.93 | 36,986 | +0.01(+0.04%) |
Apr 23, 2021 | 19.94 | 19.94 | 19.89 | 19.92 | 43,981 | -0.03(-0.14%) |
Apr 22, 2021 | 19.93 | 19.98 | 19.92 | 19.95 | 147,582 | +0.03(+0.15%) |
Apr 21, 2021 | 19.94 | 19.95 | 19.89 | 19.92 | 44,807 | -0.00(-0.00%) |
Apr 20, 2021 | 19.88 | 19.98 | 19.88 | 19.92 | 195,782 | +0.01(+0.07%) |
Apr 19, 2021 | 19.94 | 19.94 | 19.90 | 19.91 | 2,465,415 | -0.01(-0.07%) |
Apr 16, 2021 | 19.89 | 19.93 | 19.85 | 19.92 | 130,526 | -0.07(-0.34%) |
Apr 15, 2021 | 19.93 | 20.01 | 19.93 | 19.99 | 67,535 | +0.05(+0.28%) |
Apr 14, 2021 | 19.95 | 19.96 | 19.92 | 19.94 | 31,321 | -0.02(-0.11%) |
Apr 13, 2021 | 19.94 | 19.96 | 19.94 | 19.96 | 44,291 | +0.04(+0.20%) |
Apr 12, 2021 | 19.92 | 19.95 | 19.90 | 19.92 | 49,751 | +0.00(+0.01%) |
Apr 09, 2021 | 19.93 | 19.94 | 19.90 | 19.91 | 35,942 | -0.03(-0.17%) |
Apr 08, 2021 | 19.94 | 19.95 | 19.92 | 19.95 | 63,407 | +0.01(+0.04%) |
Apr 07, 2021 | 19.97 | 19.97 | 19.94 | 19.94 | 64,712 | -0.04(-0.19%) |
Apr 06, 2021 | 19.94 | 20.00 | 19.94 | 19.98 | 61,799 | +0.02(+0.11%) |
Apr 05, 2021 | 20.05 | 20.05 | 19.91 | 19.96 | 275,486 | +0.03(+0.14%) |
Apr 01, 2021 | 19.96 | 19.98 | 19.93 | 19.93 | 575,783 | +0.05(+0.24%) |
Mar 31, 2021 | 19.85 | 19.92 | 19.85 | 19.88 | 64,494 | +0.00(+0.00%) |
Mar 30, 2021 | 19.86 | 19.90 | 19.84 | 19.88 | 21,591 | +0.04(+0.19%) |
Mar 29, 2021 | 19.85 | 19.86 | 19.84 | 19.84 | 35,093 | -0.00(-0.02%) |
Mar 26, 2021 | 19.85 | 19.86 | 19.83 | 19.85 | 29,321 | -0.01(-0.04%) |
Mar 25, 2021 | 19.96 | 19.96 | 19.85 | 19.86 | 22,024 | -0.05(-0.26%) |
Mar 24, 2021 | 19.91 | 19.92 | 19.86 | 19.91 | 16,926 | +0.00(+0.00%) |
Mar 23, 2021 | 19.87 | 19.94 | 19.86 | 19.91 | 202,879 | +0.01(+0.06%) |
Mar 22, 2021 | 19.90 | 19.92 | 19.84 | 19.90 | 90,057 | -0.02(-0.11%) |
Mar 19, 2021 | 19.93 | 19.93 | 19.85 | 19.92 | 195,545 | -0.03(-0.15%) |
Mar 18, 2021 | 19.97 | 20.01 | 19.90 | 19.95 | 805,625 | -0.03(-0.16%) |
Mar 17, 2021 | 19.97 | 19.99 | 19.96 | 19.98 | 51,469 | -0.00(-0.02%) |
Mar 16, 2021 | 19.98 | 20.00 | 19.98 | 19.98 | 15,780 | -0.01(-0.07%) |
Mar 15, 2021 | 20.01 | 20.01 | 19.99 | 20.00 | 20,399 | +0.01(+0.07%) |
Mar 12, 2021 | 20.04 | 20.04 | 19.95 | 19.98 | 37,404 | -0.02(-0.09%) |
Mar 11, 2021 | 20.01 | 20.02 | 19.96 | 20.00 | 33,884 | +0.03(+0.14%) |
Mar 10, 2021 | 20.01 | 20.01 | 19.96 | 19.97 | 250,707 | +0.01(+0.05%) |
Mar 09, 2021 | 19.98 | 20.01 | 19.93 | 19.96 | 51,260 | -0.02(-0.11%) |
Mar 08, 2021 | 19.99 | 20.05 | 19.96 | 19.98 | 176,959 | +0.02(+0.12%) |
Mar 05, 2021 | 19.94 | 20.10 | 19.92 | 19.96 | 81,674 | -0.01(-0.06%) |
Mar 04, 2021 | 19.99 | 19.99 | 19.94 | 19.97 | 24,677 | -0.02(-0.10%) |
Mar 03, 2021 | 19.95 | 20.01 | 19.95 | 19.99 | 86,849 | +0.01(+0.06%) |
Mar 02, 2021 | 19.96 | 20.00 | 19.94 | 19.98 | 77,993 | -0.02(-0.10%) |
Mar 01, 2021 | 20.02 | 20.05 | 19.97 | 20.00 | 452,602 | +0.03(+0.13%) |
Feb 26, 2021 | 20.02 | 20.02 | 19.91 | 19.98 | 7,102 | -0.02(-0.11%) |
Feb 25, 2021 | 19.91 | 20.06 | 19.91 | 20.00 | 59,991 | +0.07(+0.36%) |
Feb 24, 2021 | 19.95 | 19.95 | 19.92 | 19.93 | 29,954 | -0.03(-0.13%) |
Feb 23, 2021 | 19.92 | 19.97 | 19.92 | 19.95 | 68,687 | +0.00(+0.01%) |
Feb 22, 2021 | 19.98 | 20.00 | 19.92 | 19.95 | 39,016 | -0.02(-0.10%) |
Feb 19, 2021 | 19.98 | 19.98 | 19.95 | 19.97 | 2,371 | -0.00(-0.02%) |
Feb 18, 2021 | 20.01 | 20.02 | 19.93 | 19.97 | 12,509 | +0.01(+0.05%) |
Feb 17, 2021 | 19.98 | 20.10 | 19.93 | 19.96 | 75,487 | -0.02(-0.08%) |
Feb 16, 2021 | 19.95 | 19.98 | 19.92 | 19.98 | 14,565 | +0.01(+0.04%) |
Feb 12, 2021 | 20.00 | 20.00 | 19.96 | 19.97 | 8,537 | +0.00(+0.02%) |
Feb 11, 2021 | 20.00 | 20.01 | 19.93 | 19.97 | 20,247 | -0.00(-0.02%) |
Feb 10, 2021 | 20.00 | 20.00 | 19.96 | 19.97 | 6,441 | +0.02(+0.08%) |
Feb 09, 2021 | 19.95 | 20.00 | 19.95 | 19.95 | 5,774 | -0.00(-0.01%) |
Feb 08, 2021 | 19.98 | 19.99 | 19.94 | 19.96 | 32,501 | -0.01(-0.03%) |
Feb 05, 2021 | 19.98 | 20.00 | 19.94 | 19.96 | 31,778 | +0.03(+0.13%) |
Feb 04, 2021 | 19.97 | 19.98 | 19.89 | 19.94 | 45,838 | -0.03(-0.13%) |
Feb 03, 2021 | 19.89 | 19.98 | 19.89 | 19.96 | 24,457 | +0.00(+0.02%) |
Feb 02, 2021 | 19.93 | 19.96 | 19.93 | 19.96 | 8,357 | +0.02(+0.11%) |