Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.99 | 20.01 | 19.98 | 20.00 | 87,585 | -0.00(-0.01%) |
Apr 29, 2021 | 19.95 | 20.03 | 19.95 | 20.00 | 11,550 | +0.00(+0.01%) |
Apr 28, 2021 | 20.04 | 20.04 | 19.98 | 20.00 | 90,252 | +0.00(+0.02%) |
Apr 27, 2021 | 20.02 | 20.03 | 19.95 | 19.99 | 336,918 | -0.00(-0.01%) |
Apr 26, 2021 | 20.03 | 20.03 | 19.96 | 19.99 | 36,870 | +0.01(+0.04%) |
Apr 23, 2021 | 20.00 | 20.01 | 19.96 | 19.99 | 43,843 | -0.03(-0.14%) |
Apr 22, 2021 | 19.99 | 20.05 | 19.98 | 20.01 | 147,119 | +0.03(+0.15%) |
Apr 21, 2021 | 20.00 | 20.02 | 19.95 | 19.98 | 44,666 | -0.00(-0.00%) |
Apr 20, 2021 | 19.95 | 20.04 | 19.94 | 19.98 | 195,168 | +0.01(+0.07%) |
Apr 19, 2021 | 20.00 | 20.01 | 19.96 | 19.97 | 2,457,679 | -0.01(-0.07%) |
Apr 16, 2021 | 19.96 | 19.99 | 19.91 | 19.99 | 130,117 | -0.07(-0.34%) |
Apr 15, 2021 | 19.99 | 20.07 | 19.99 | 20.05 | 67,323 | +0.06(+0.28%) |
Apr 14, 2021 | 20.01 | 20.02 | 19.98 | 20.00 | 31,223 | -0.02(-0.11%) |
Apr 13, 2021 | 20.01 | 20.03 | 20.01 | 20.02 | 44,152 | +0.04(+0.20%) |
Apr 12, 2021 | 19.99 | 20.02 | 19.96 | 19.98 | 49,595 | +0.00(+0.01%) |
Apr 09, 2021 | 19.99 | 20.01 | 19.96 | 19.98 | 35,829 | -0.03(-0.17%) |
Apr 08, 2021 | 20.01 | 20.02 | 19.99 | 20.01 | 63,208 | +0.01(+0.04%) |
Apr 07, 2021 | 20.03 | 20.03 | 20.00 | 20.00 | 64,509 | -0.04(-0.19%) |
Apr 06, 2021 | 20.00 | 20.07 | 20.00 | 20.04 | 61,605 | +0.02(+0.11%) |
Apr 05, 2021 | 20.12 | 20.12 | 19.97 | 20.02 | 274,622 | +0.03(+0.14%) |
Apr 01, 2021 | 20.02 | 20.05 | 19.99 | 19.99 | 573,976 | +0.05(+0.24%) |
Mar 31, 2021 | 19.91 | 19.99 | 19.91 | 19.94 | 64,292 | +0.00(+0.00%) |
Mar 30, 2021 | 19.92 | 19.96 | 19.91 | 19.94 | 21,523 | +0.04(+0.19%) |
Mar 29, 2021 | 19.91 | 19.92 | 19.90 | 19.91 | 34,983 | -0.00(-0.02%) |
Mar 26, 2021 | 19.91 | 19.92 | 19.89 | 19.91 | 29,229 | -0.01(-0.04%) |
Mar 25, 2021 | 20.03 | 20.03 | 19.91 | 19.92 | 21,954 | -0.05(-0.26%) |
Mar 24, 2021 | 19.97 | 19.98 | 19.92 | 19.97 | 16,873 | +0.00(+0.00%) |
Mar 23, 2021 | 19.93 | 20.00 | 19.92 | 19.97 | 202,242 | +0.01(+0.06%) |
Mar 22, 2021 | 19.97 | 19.98 | 19.90 | 19.96 | 89,774 | -0.02(-0.11%) |
Mar 19, 2021 | 19.99 | 19.99 | 19.92 | 19.98 | 194,931 | -0.03(-0.15%) |
Mar 18, 2021 | 20.03 | 20.07 | 19.96 | 20.01 | 803,097 | -0.03(-0.16%) |
Mar 17, 2021 | 20.03 | 20.06 | 20.02 | 20.04 | 51,307 | -0.00(-0.02%) |
Mar 16, 2021 | 20.04 | 20.06 | 20.04 | 20.04 | 15,731 | -0.01(-0.07%) |
Mar 15, 2021 | 20.07 | 20.07 | 20.05 | 20.06 | 20,335 | +0.01(+0.07%) |
Mar 12, 2021 | 20.10 | 20.10 | 20.01 | 20.05 | 37,287 | -0.02(-0.09%) |
Mar 11, 2021 | 20.07 | 20.08 | 20.03 | 20.06 | 33,777 | +0.03(+0.14%) |
Mar 10, 2021 | 20.07 | 20.08 | 20.02 | 20.04 | 249,920 | +0.01(+0.05%) |
Mar 09, 2021 | 20.05 | 20.07 | 19.99 | 20.03 | 51,099 | -0.02(-0.11%) |
Mar 08, 2021 | 20.05 | 20.11 | 20.02 | 20.05 | 176,403 | +0.02(+0.12%) |
Mar 05, 2021 | 20.01 | 20.16 | 19.98 | 20.02 | 81,418 | -0.01(-0.06%) |
Mar 04, 2021 | 20.05 | 20.05 | 20.00 | 20.04 | 24,600 | -0.02(-0.10%) |
Mar 03, 2021 | 20.02 | 20.07 | 20.01 | 20.06 | 86,577 | +0.01(+0.06%) |
Mar 02, 2021 | 20.02 | 20.06 | 20.00 | 20.04 | 77,748 | -0.02(-0.11%) |
Mar 01, 2021 | 20.08 | 20.11 | 20.03 | 20.06 | 451,182 | +0.03(+0.13%) |
Feb 26, 2021 | 20.08 | 20.08 | 19.97 | 20.04 | 7,079 | -0.02(-0.11%) |
Feb 25, 2021 | 19.98 | 20.12 | 19.98 | 20.06 | 59,803 | +0.07(+0.36%) |
Feb 24, 2021 | 20.01 | 20.01 | 19.98 | 19.99 | 29,860 | -0.03(-0.13%) |
Feb 23, 2021 | 19.98 | 20.03 | 19.98 | 20.01 | 68,471 | +0.00(+0.01%) |
Feb 22, 2021 | 20.04 | 20.06 | 19.98 | 20.01 | 38,894 | -0.02(-0.10%) |
Feb 19, 2021 | 20.04 | 20.04 | 20.02 | 20.03 | 2,364 | -0.00(-0.02%) |
Feb 18, 2021 | 20.08 | 20.08 | 19.99 | 20.04 | 12,470 | +0.01(+0.05%) |
Feb 17, 2021 | 20.05 | 20.16 | 19.99 | 20.02 | 75,250 | -0.02(-0.08%) |
Feb 16, 2021 | 20.02 | 20.04 | 19.99 | 20.04 | 14,520 | +0.01(+0.04%) |
Feb 12, 2021 | 20.06 | 20.06 | 20.02 | 20.03 | 8,510 | +0.00(+0.02%) |
Feb 11, 2021 | 20.06 | 20.07 | 19.99 | 20.03 | 20,184 | -0.00(-0.02%) |
Feb 10, 2021 | 20.06 | 20.07 | 20.02 | 20.03 | 6,420 | +0.02(+0.08%) |
Feb 09, 2021 | 20.02 | 20.06 | 20.02 | 20.02 | 5,756 | -0.00(-0.01%) |
Feb 08, 2021 | 20.05 | 20.05 | 20.00 | 20.02 | 32,399 | -0.01(-0.03%) |
Feb 05, 2021 | 20.04 | 20.06 | 20.00 | 20.02 | 31,678 | +0.03(+0.13%) |
Feb 04, 2021 | 20.04 | 20.05 | 19.96 | 20.00 | 45,695 | -0.03(-0.13%) |
Feb 03, 2021 | 19.95 | 20.05 | 19.95 | 20.02 | 24,380 | +0.00(+0.02%) |
Feb 02, 2021 | 20.00 | 20.02 | 20.00 | 20.02 | 8,330 | +0.02(+0.11%) |