Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.97 | 19.98 | 19.76 | 19.84 | 21,875 | -0.24(-1.20%) |
Apr 29, 2021 | 20.12 | 20.13 | 19.99 | 20.08 | 14,605 | -0.02(-0.10%) |
Apr 28, 2021 | 20.16 | 20.18 | 20.08 | 20.10 | 13,808 | -0.13(-0.64%) |
Apr 27, 2021 | 20.25 | 20.25 | 20.22 | 20.23 | 19,388 | -0.10(-0.49%) |
Apr 26, 2021 | 20.40 | 20.41 | 20.32 | 20.33 | 11,209 | -0.12(-0.59%) |
Apr 23, 2021 | 20.38 | 20.50 | 20.38 | 20.45 | 6,704 | +0.10(+0.49%) |
Apr 22, 2021 | 20.46 | 20.49 | 20.32 | 20.35 | 10,873 | -0.07(-0.34%) |
Apr 21, 2021 | 20.51 | 20.51 | 20.35 | 20.42 | 6,431 | -0.05(-0.24%) |
Apr 20, 2021 | 20.49 | 20.49 | 20.33 | 20.47 | 11,987 | -0.13(-0.63%) |
Apr 19, 2021 | 20.54 | 20.60 | 20.51 | 20.60 | 25,175 | +0.07(+0.34%) |
Apr 16, 2021 | 20.45 | 20.53 | 20.45 | 20.53 | 36,045 | +0.09(+0.44%) |
Apr 15, 2021 | 20.30 | 20.45 | 20.30 | 20.44 | 10,665 | +0.26(+1.29%) |
Apr 14, 2021 | 20.22 | 20.28 | 20.17 | 20.18 | 13,782 | -0.02(-0.10%) |
Apr 13, 2021 | 20.19 | 20.23 | 20.14 | 20.20 | 11,752 | +0.01(+0.05%) |
Apr 12, 2021 | 20.17 | 20.19 | 20.12 | 20.19 | 9,438 | +0.02(+0.10%) |
Apr 09, 2021 | 20.21 | 20.21 | 20.15 | 20.17 | 7,422 | -0.07(-0.35%) |
Apr 08, 2021 | 20.22 | 20.26 | 20.22 | 20.24 | 21,894 | +0.07(+0.35%) |
Apr 07, 2021 | 20.16 | 20.20 | 20.14 | 20.17 | 32,104 | +0.08(+0.40%) |
Apr 06, 2021 | 20.12 | 20.16 | 20.07 | 20.09 | 11,657 | -0.07(-0.35%) |
Apr 05, 2021 | 19.95 | 20.20 | 19.95 | 20.16 | 23,051 | +0.23(+1.15%) |
Apr 01, 2021 | 19.93 | 19.93 | 19.93 | 0 | +0.06(+0.30%) | |
Mar 31, 2021 | 19.98 | 19.98 | 19.84 | 19.87 | 16,155 | -0.18(-0.90%) |
Mar 30, 2021 | 19.95 | 20.05 | 19.95 | 20.05 | 2,621 | +0.06(+0.30%) |
Mar 29, 2021 | 19.97 | 20.00 | 19.94 | 19.99 | 10,305 | -0.02(-0.10%) |
Mar 26, 2021 | 19.84 | 20.01 | 19.84 | 20.01 | 10,986 | +0.17(+0.86%) |
Mar 25, 2021 | 19.69 | 19.86 | 19.69 | 19.84 | 4,609 | +0.23(+1.17%) |
Mar 24, 2021 | 19.64 | 19.71 | 19.61 | 19.61 | 5,335 | -0.12(-0.61%) |
Mar 23, 2021 | 19.95 | 19.95 | 19.72 | 19.73 | 9,761 | -0.19(-0.95%) |
Mar 22, 2021 | 19.80 | 19.92 | 19.77 | 19.92 | 6,473 | +0.10(+0.50%) |
Mar 19, 2021 | 19.84 | 19.84 | 19.72 | 19.82 | 9,756 | +0.06(+0.30%) |
Mar 18, 2021 | 19.71 | 19.85 | 19.71 | 19.76 | 31,175 | -0.01(-0.05%) |
Mar 17, 2021 | 19.66 | 19.80 | 19.65 | 19.77 | 12,209 | +0.16(+0.82%) |
Mar 16, 2021 | 19.67 | 19.70 | 19.60 | 19.61 | 6,351 | -0.04(-0.20%) |
Mar 15, 2021 | 19.63 | 19.67 | 19.58 | 19.65 | 21,716 | -0.05(-0.25%) |
Mar 12, 2021 | 19.62 | 19.70 | 19.58 | 19.70 | 10,562 | +0.00(+0.00%) |
Mar 11, 2021 | 19.86 | 19.86 | 19.70 | 19.70 | 26,337 | -0.16(-0.81%) |
Mar 10, 2021 | 19.73 | 19.86 | 19.73 | 19.86 | 23,124 | +0.18(+0.91%) |
Mar 09, 2021 | 19.74 | 19.76 | 19.67 | 19.68 | 23,773 | +0.11(+0.56%) |
Mar 08, 2021 | 19.45 | 19.65 | 19.41 | 19.57 | 19,205 | +0.03(+0.15%) |
Mar 05, 2021 | 19.40 | 19.54 | 19.33 | 19.54 | 5,005 | +0.17(+0.88%) |
Mar 04, 2021 | 19.50 | 19.52 | 19.32 | 19.37 | 15,166 | -0.11(-0.56%) |
Mar 03, 2021 | 19.52 | 19.54 | 19.45 | 19.48 | 20,141 | -0.05(-0.26%) |
Mar 02, 2021 | 19.52 | 19.58 | 19.47 | 19.53 | 6,178 | +0.02(+0.10%) |
Mar 01, 2021 | 19.36 | 19.58 | 19.36 | 19.51 | 20,090 | +0.08(+0.41%) |
Feb 26, 2021 | 19.41 | 19.47 | 19.30 | 19.43 | 63,872 | +0.08(+0.41%) |
Feb 25, 2021 | 19.55 | 19.55 | 19.35 | 19.35 | 22,489 | -0.16(-0.82%) |
Feb 24, 2021 | 19.47 | 19.55 | 19.41 | 19.51 | 5,406 | -0.13(-0.66%) |
Feb 23, 2021 | 19.64 | 19.67 | 19.50 | 19.64 | 14,664 | -0.01(-0.05%) |
Feb 22, 2021 | 19.51 | 19.70 | 19.51 | 19.65 | 28,773 | -0.01(-0.05%) |
Feb 19, 2021 | 19.72 | 19.72 | 19.65 | 19.66 | 10,260 | -0.04(-0.20%) |
Feb 18, 2021 | 19.69 | 19.74 | 19.62 | 19.70 | 14,522 | -0.08(-0.40%) |
Feb 17, 2021 | 19.86 | 19.86 | 19.77 | 19.78 | 4,981 | -0.10(-0.50%) |
Feb 16, 2021 | 19.79 | 19.91 | 19.79 | 19.88 | 30,933 | +0.14(+0.71%) |
Feb 12, 2021 | 19.74 | 19.74 | 19.74 | 0 | +0.21(+1.08%) | |
Feb 11, 2021 | 19.51 | 19.56 | 19.51 | 19.53 | 6,905 | +0.06(+0.31%) |
Feb 10, 2021 | 19.50 | 19.50 | 19.45 | 19.47 | 12,093 | +0.02(+0.10%) |
Feb 09, 2021 | 19.58 | 19.58 | 19.42 | 19.45 | 11,113 | +0.05(+0.26%) |
Feb 08, 2021 | 19.42 | 19.50 | 19.40 | 19.40 | 32,133 | +0.07(+0.36%) |
Feb 05, 2021 | 19.36 | 19.41 | 19.31 | 19.33 | 7,215 | -0.04(-0.21%) |
Feb 04, 2021 | 19.35 | 19.43 | 19.35 | 19.37 | 4,795 | +0.05(+0.26%) |
Feb 03, 2021 | 19.42 | 19.42 | 19.30 | 19.32 | 6,826 | -0.03(-0.16%) |
Feb 02, 2021 | 19.34 | 19.35 | 19.30 | 19.35 | 33,148 | +0.06(+0.31%) |