Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.01 | 21.01 | 21.01 | 21.01 | 230 | -0.30(-1.39%) |
Apr 29, 2021 | 21.26 | 21.30 | 21.25 | 21.30 | 1,336 | -0.01(-0.03%) |
Apr 28, 2021 | 21.31 | 21.31 | 21.31 | 21.31 | 44 | +0.04(+0.20%) |
Apr 27, 2021 | 21.25 | 21.28 | 21.24 | 21.27 | 14,223 | -0.10(-0.49%) |
Apr 26, 2021 | 21.36 | 21.37 | 21.27 | 21.37 | 10,901 | +0.06(+0.29%) |
Apr 23, 2021 | 21.22 | 21.31 | 21.22 | 21.31 | 4,033 | +0.26(+1.22%) |
Apr 22, 2021 | 21.17 | 21.17 | 21.04 | 21.06 | 9,193 | -0.09(-0.45%) |
Apr 21, 2021 | 20.99 | 21.15 | 20.95 | 21.15 | 5,363 | +0.16(+0.75%) |
Apr 20, 2021 | 21.06 | 21.06 | 20.94 | 20.99 | 9,244 | -0.22(-1.03%) |
Apr 19, 2021 | 21.25 | 21.25 | 21.19 | 21.21 | 15,800 | -0.04(-0.21%) |
Apr 16, 2021 | 21.17 | 21.26 | 21.16 | 21.26 | 4,955 | +0.16(+0.74%) |
Apr 15, 2021 | 21.09 | 21.10 | 21.09 | 21.10 | 7,996 | +0.16(+0.78%) |
Apr 14, 2021 | 21.01 | 21.01 | 20.94 | 20.94 | 1,764 | +0.05(+0.22%) |
Apr 13, 2021 | 20.83 | 20.90 | 20.83 | 20.89 | 1,063 | +0.08(+0.40%) |
Apr 12, 2021 | 20.82 | 20.82 | 20.79 | 20.81 | 1,722 | -0.09(-0.42%) |
Apr 09, 2021 | 20.90 | 20.90 | 20.82 | 20.89 | 9,334 | -0.08(-0.39%) |
Apr 08, 2021 | 20.95 | 20.97 | 20.95 | 20.97 | 1,744 | +0.16(+0.76%) |
Apr 07, 2021 | 20.81 | 20.83 | 20.78 | 20.82 | 14,974 | +0.01(+0.06%) |
Apr 06, 2021 | 20.78 | 20.80 | 20.78 | 20.80 | 5,189 | -0.14(-0.68%) |
Apr 05, 2021 | 20.88 | 20.95 | 20.88 | 20.95 | 4,479 | +0.18(+0.85%) |
Apr 01, 2021 | 20.69 | 20.77 | 20.69 | 20.77 | 39,642 | +0.15(+0.71%) |
Mar 31, 2021 | 20.59 | 20.68 | 20.59 | 20.63 | 2,637 | +0.01(+0.04%) |
Mar 30, 2021 | 20.61 | 20.66 | 20.61 | 20.62 | 1,395 | -0.07(-0.35%) |
Mar 29, 2021 | 20.64 | 20.73 | 20.64 | 20.69 | 2,935 | +0.02(+0.10%) |
Mar 26, 2021 | 20.50 | 20.67 | 20.47 | 20.67 | 26,275 | +0.26(+1.30%) |
Mar 25, 2021 | 20.25 | 20.41 | 20.25 | 20.41 | 4,820 | +0.13(+0.63%) |
Mar 24, 2021 | 20.42 | 20.42 | 20.28 | 20.28 | 1,003 | -0.18(-0.86%) |
Mar 23, 2021 | 20.55 | 20.60 | 20.45 | 20.45 | 3,216 | -0.20(-0.96%) |
Mar 22, 2021 | 20.59 | 20.71 | 20.59 | 20.65 | 5,866 | -0.05(-0.24%) |
Mar 19, 2021 | 20.60 | 20.72 | 20.55 | 20.70 | 16,825 | +0.15(+0.71%) |
Mar 18, 2021 | 20.67 | 20.71 | 20.56 | 20.56 | 2,957 | -0.26(-1.26%) |
Mar 17, 2021 | 20.60 | 20.85 | 20.56 | 20.82 | 10,935 | +0.12(+0.60%) |
Mar 16, 2021 | 20.69 | 20.69 | 20.69 | 20.69 | 338 | +0.05(+0.24%) |
Mar 15, 2021 | 20.61 | 20.64 | 20.61 | 20.64 | 526 | +0.03(+0.14%) |
Mar 12, 2021 | 20.50 | 20.61 | 20.50 | 20.61 | 2,897 | -0.03(-0.15%) |
Mar 11, 2021 | 20.57 | 20.67 | 20.57 | 20.64 | 3,461 | +0.25(+1.21%) |
Mar 10, 2021 | 20.35 | 20.41 | 20.35 | 20.40 | 2,608 | +0.12(+0.60%) |
Mar 09, 2021 | 20.26 | 20.33 | 20.26 | 20.28 | 4,467 | +0.22(+1.11%) |
Mar 08, 2021 | 20.10 | 20.16 | 20.03 | 20.05 | 8,072 | -0.16(-0.79%) |
Mar 05, 2021 | 20.15 | 20.21 | 20.01 | 20.21 | 8,692 | +0.21(+1.05%) |
Mar 04, 2021 | 20.27 | 20.36 | 20.00 | 20.00 | 8,327 | -0.27(-1.31%) |
Mar 03, 2021 | 20.34 | 20.34 | 20.22 | 20.27 | 6,708 | -0.09(-0.47%) |
Mar 02, 2021 | 20.33 | 20.38 | 20.29 | 20.36 | 4,842 | +0.04(+0.17%) |
Mar 01, 2021 | 20.19 | 20.33 | 20.19 | 20.33 | 7,074 | +0.31(+1.53%) |
Feb 26, 2021 | 20.20 | 20.20 | 20.00 | 20.02 | 8,112 | -0.27(-1.35%) |
Feb 25, 2021 | 20.63 | 20.63 | 20.29 | 20.29 | 8,210 | -0.34(-1.63%) |
Feb 24, 2021 | 20.47 | 20.64 | 20.39 | 20.63 | 9,756 | +0.03(+0.16%) |
Feb 23, 2021 | 20.54 | 20.60 | 20.54 | 20.60 | 2,998 | +0.03(+0.14%) |
Feb 22, 2021 | 20.55 | 20.69 | 20.55 | 20.57 | 3,407 | -0.08(-0.37%) |
Feb 19, 2021 | 20.69 | 20.69 | 20.65 | 20.65 | 811 | -0.02(-0.09%) |
Feb 18, 2021 | 20.61 | 20.66 | 20.52 | 20.66 | 10,204 | -0.08(-0.36%) |
Feb 17, 2021 | 20.66 | 20.74 | 20.64 | 20.74 | 3,735 | +0.02(+0.07%) |
Feb 16, 2021 | 20.78 | 20.78 | 20.71 | 20.73 | 4,261 | +0.08(+0.36%) |
Feb 12, 2021 | 20.54 | 20.65 | 20.54 | 20.65 | 927 | +0.08(+0.40%) |
Feb 11, 2021 | 20.57 | 20.57 | 20.54 | 20.57 | 5,361 | +0.13(+0.66%) |
Feb 10, 2021 | 20.45 | 20.47 | 20.42 | 20.43 | 2,834 | -0.04(-0.19%) |
Feb 09, 2021 | 20.38 | 20.48 | 20.38 | 20.47 | 31,013 | +0.10(+0.50%) |
Feb 08, 2021 | 20.39 | 20.42 | 20.35 | 20.37 | 7,066 | +0.08(+0.42%) |
Feb 05, 2021 | 20.19 | 20.29 | 20.19 | 20.29 | 3,013 | +0.15(+0.73%) |
Feb 04, 2021 | 20.06 | 20.15 | 20.06 | 20.14 | 2,875 | -0.02(-0.12%) |
Feb 03, 2021 | 20.11 | 20.16 | 20.10 | 20.16 | 5,431 | +0.01(+0.04%) |
Feb 02, 2021 | 20.07 | 20.18 | 20.04 | 20.16 | 30,128 | +0.21(+1.08%) |