Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.61 | 20.68 | 20.56 | 20.58 | 17,490 | -0.02(-0.12%) |
Apr 29, 2021 | 20.57 | 20.63 | 20.57 | 20.60 | 1,909 | +0.04(+0.18%) |
Apr 28, 2021 | 20.59 | 20.62 | 20.56 | 20.57 | 11,132 | -0.00(-0.02%) |
Apr 27, 2021 | 20.53 | 20.58 | 20.53 | 20.57 | 5,899 | -0.03(-0.12%) |
Apr 26, 2021 | 20.59 | 20.62 | 20.59 | 20.60 | 10,942 | +0.01(+0.07%) |
Apr 23, 2021 | 20.57 | 20.62 | 20.54 | 20.58 | 15,922 | +0.07(+0.36%) |
Apr 22, 2021 | 20.55 | 20.58 | 20.51 | 20.51 | 10,939 | -0.04(-0.18%) |
Apr 21, 2021 | 20.50 | 20.57 | 20.50 | 20.55 | 11,090 | +0.02(+0.12%) |
Apr 20, 2021 | 20.55 | 20.59 | 20.50 | 20.52 | 22,687 | -0.05(-0.22%) |
Apr 19, 2021 | 20.58 | 20.58 | 20.53 | 20.57 | 7,939 | -0.02(-0.12%) |
Apr 16, 2021 | 20.60 | 20.64 | 20.56 | 20.59 | 18,576 | +0.03(+0.14%) |
Apr 15, 2021 | 20.50 | 20.58 | 20.50 | 20.56 | 19,382 | +0.06(+0.28%) |
Apr 14, 2021 | 20.53 | 20.54 | 20.48 | 20.51 | 8,124 | -0.03(-0.14%) |
Apr 13, 2021 | 20.53 | 20.54 | 20.49 | 20.54 | 9,965 | -0.01(-0.06%) |
Apr 12, 2021 | 20.51 | 20.56 | 20.51 | 20.55 | 39,323 | -0.01(-0.06%) |
Apr 09, 2021 | 20.55 | 20.60 | 20.51 | 20.56 | 12,786 | -0.04(-0.20%) |
Apr 08, 2021 | 20.58 | 20.70 | 20.53 | 20.60 | 33,641 | +0.06(+0.28%) |
Apr 07, 2021 | 20.50 | 20.59 | 20.50 | 20.54 | 18,846 | +0.07(+0.32%) |
Apr 06, 2021 | 20.48 | 20.55 | 20.48 | 20.48 | 9,167 | -0.06(-0.28%) |
Apr 05, 2021 | 20.50 | 20.53 | 20.49 | 20.53 | 13,657 | +0.06(+0.30%) |
Apr 01, 2021 | 20.48 | 20.50 | 20.44 | 20.47 | 48,854 | +0.06(+0.28%) |
Mar 31, 2021 | 20.42 | 20.51 | 20.39 | 20.41 | 40,703 | +0.05(+0.22%) |
Mar 30, 2021 | 20.34 | 20.39 | 20.34 | 20.37 | 7,604 | -0.02(-0.12%) |
Mar 29, 2021 | 20.40 | 20.44 | 20.36 | 20.39 | 14,499 | -0.05(-0.24%) |
Mar 26, 2021 | 20.39 | 20.44 | 20.36 | 20.44 | 13,322 | +0.03(+0.14%) |
Mar 25, 2021 | 20.35 | 20.45 | 20.30 | 20.41 | 11,539 | +0.07(+0.37%) |
Mar 24, 2021 | 20.30 | 20.38 | 20.26 | 20.34 | 27,351 | +0.03(+0.14%) |
Mar 23, 2021 | 20.30 | 20.44 | 20.30 | 20.31 | 10,455 | +0.01(+0.06%) |
Mar 22, 2021 | 20.28 | 20.32 | 20.26 | 20.30 | 6,134 | +0.06(+0.31%) |
Mar 19, 2021 | 20.25 | 20.28 | 20.22 | 20.24 | 6,055 | +0.07(+0.33%) |
Mar 18, 2021 | 20.21 | 20.28 | 20.17 | 20.17 | 24,958 | -0.14(-0.67%) |
Mar 17, 2021 | 20.25 | 20.36 | 20.25 | 20.31 | 9,414 | +0.01(+0.06%) |
Mar 16, 2021 | 20.31 | 20.38 | 20.30 | 20.30 | 19,576 | -0.04(-0.20%) |
Mar 15, 2021 | 20.35 | 20.38 | 20.31 | 20.34 | 12,833 | -0.07(-0.36%) |
Mar 12, 2021 | 20.38 | 20.42 | 20.34 | 20.41 | 18,409 | +0.02(+0.10%) |
Mar 11, 2021 | 20.38 | 20.43 | 20.34 | 20.39 | 4,924 | +0.08(+0.39%) |
Mar 10, 2021 | 20.32 | 20.39 | 20.29 | 20.31 | 10,510 | +0.01(+0.06%) |
Mar 09, 2021 | 20.35 | 20.37 | 20.30 | 20.30 | 7,732 | +0.01(+0.04%) |
Mar 08, 2021 | 20.37 | 20.37 | 20.29 | 20.29 | 8,414 | -0.10(-0.50%) |
Mar 05, 2021 | 20.39 | 20.41 | 20.34 | 20.39 | 15,260 | +0.01(+0.04%) |
Mar 04, 2021 | 20.44 | 20.51 | 20.35 | 20.38 | 12,565 | -0.03(-0.17%) |
Mar 03, 2021 | 20.47 | 20.55 | 20.40 | 20.42 | 18,865 | -0.03(-0.16%) |
Mar 02, 2021 | 20.45 | 20.49 | 20.44 | 20.45 | 6,636 | +0.00(+0.02%) |
Mar 01, 2021 | 20.53 | 20.53 | 20.43 | 20.45 | 4,412 | +0.08(+0.37%) |
Feb 26, 2021 | 20.39 | 20.51 | 20.36 | 20.37 | 7,295 | -0.04(-0.20%) |
Feb 25, 2021 | 20.52 | 20.52 | 20.40 | 20.41 | 12,365 | -0.12(-0.58%) |
Feb 24, 2021 | 20.52 | 20.57 | 20.49 | 20.53 | 9,038 | -0.03(-0.14%) |
Feb 23, 2021 | 20.53 | 20.57 | 20.49 | 20.56 | 8,836 | +0.03(+0.14%) |
Feb 22, 2021 | 20.50 | 20.64 | 20.50 | 20.53 | 14,011 | -0.03(-0.13%) |
Feb 19, 2021 | 20.54 | 20.58 | 20.51 | 20.56 | 12,158 | -0.01(-0.05%) |
Feb 18, 2021 | 20.59 | 20.61 | 20.55 | 20.57 | 17,360 | -0.02(-0.10%) |
Feb 17, 2021 | 20.59 | 20.61 | 20.57 | 20.59 | 4,191 | -0.01(-0.06%) |
Feb 16, 2021 | 20.61 | 20.62 | 20.57 | 20.60 | 9,403 | -0.03(-0.14%) |
Feb 12, 2021 | 20.64 | 20.64 | 20.59 | 20.63 | 5,349 | +0.01(+0.06%) |
Feb 11, 2021 | 20.63 | 20.66 | 20.56 | 20.62 | 19,480 | +0.00(+0.00%) |
Feb 10, 2021 | 20.56 | 20.64 | 20.55 | 20.62 | 15,743 | +0.02(+0.10%) |
Feb 09, 2021 | 20.57 | 20.65 | 20.57 | 20.60 | 14,647 | -0.05(-0.22%) |
Feb 08, 2021 | 20.55 | 20.69 | 20.55 | 20.64 | 22,083 | +0.05(+0.24%) |
Feb 05, 2021 | 20.57 | 20.73 | 20.55 | 20.59 | 29,788 | +0.04(+0.20%) |
Feb 04, 2021 | 20.57 | 20.61 | 20.55 | 20.55 | 25,417 | +0.03(+0.14%) |
Feb 03, 2021 | 20.54 | 20.57 | 20.51 | 20.52 | 14,651 | +0.00(+0.02%) |
Feb 02, 2021 | 20.51 | 20.62 | 20.51 | 20.52 | 15,599 | +0.02(+0.10%) |