Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.20 | 21.31 | 21.12 | 21.28 | 57,752 | +0.08(+0.36%) |
Apr 29, 2021 | 21.15 | 21.20 | 21.14 | 21.20 | 33,800 | +0.06(+0.28%) |
Apr 28, 2021 | 21.20 | 21.20 | 21.12 | 21.15 | 50,433 | -0.02(-0.08%) |
Apr 27, 2021 | 21.15 | 21.20 | 21.14 | 21.16 | 38,736 | +0.01(+0.04%) |
Apr 26, 2021 | 21.20 | 21.24 | 21.13 | 21.15 | 66,337 | +0.00(+0.00%) |
Apr 23, 2021 | 21.17 | 21.30 | 21.14 | 21.15 | 69,779 | +0.00(+0.00%) |
Apr 22, 2021 | 21.21 | 21.32 | 21.15 | 21.15 | 57,473 | -0.01(-0.04%) |
Apr 21, 2021 | 21.18 | 21.21 | 21.10 | 21.16 | 60,323 | +0.01(+0.04%) |
Apr 20, 2021 | 21.15 | 21.17 | 21.08 | 21.15 | 39,373 | +0.06(+0.28%) |
Apr 19, 2021 | 21.16 | 21.16 | 21.08 | 21.10 | 44,836 | -0.07(-0.32%) |
Apr 16, 2021 | 21.18 | 21.23 | 21.12 | 21.16 | 67,874 | +0.00(+0.00%) |
Apr 15, 2021 | 21.21 | 21.21 | 21.10 | 21.16 | 31,827 | +0.03(+0.16%) |
Apr 14, 2021 | 21.17 | 21.17 | 21.05 | 21.13 | 54,046 | -0.04(-0.20%) |
Apr 13, 2021 | 21.25 | 21.26 | 21.15 | 21.17 | 43,267 | +0.01(+0.04%) |
Apr 12, 2021 | 21.14 | 21.17 | 21.09 | 21.16 | 45,200 | +0.04(+0.20%) |
Apr 09, 2021 | 21.16 | 21.20 | 21.03 | 21.12 | 91,928 | -0.04(-0.20%) |
Apr 08, 2021 | 21.31 | 21.31 | 21.14 | 21.16 | 80,557 | -0.08(-0.39%) |
Apr 07, 2021 | 21.35 | 21.37 | 21.25 | 21.25 | 41,821 | -0.11(-0.51%) |
Apr 06, 2021 | 21.29 | 21.40 | 21.28 | 21.36 | 13,988 | +0.07(+0.32%) |
Apr 05, 2021 | 21.36 | 21.41 | 21.26 | 21.29 | 90,604 | -0.05(-0.24%) |
Apr 01, 2021 | 21.33 | 21.38 | 21.20 | 21.34 | 62,039 | +0.06(+0.28%) |
Mar 31, 2021 | 21.20 | 21.30 | 21.16 | 21.28 | 36,505 | +0.06(+0.28%) |
Mar 30, 2021 | 21.28 | 21.28 | 21.18 | 21.22 | 32,651 | +0.09(+0.43%) |
Mar 29, 2021 | 21.01 | 21.23 | 20.94 | 21.13 | 139,224 | +0.15(+0.71%) |
Mar 26, 2021 | 21.05 | 21.06 | 20.86 | 20.98 | 51,065 | -0.04(-0.20%) |
Mar 25, 2021 | 21.02 | 21.06 | 20.94 | 21.02 | 12,021 | +0.06(+0.28%) |
Mar 24, 2021 | 20.97 | 21.05 | 20.87 | 20.97 | 52,609 | +0.05(+0.25%) |
Mar 23, 2021 | 20.95 | 21.05 | 20.91 | 20.91 | 32,609 | -0.03(-0.13%) |
Mar 22, 2021 | 21.06 | 21.06 | 20.94 | 20.94 | 16,794 | -0.04(-0.20%) |
Mar 19, 2021 | 20.91 | 20.98 | 20.82 | 20.98 | 34,690 | +0.14(+0.67%) |
Mar 18, 2021 | 20.92 | 20.99 | 20.82 | 20.84 | 57,837 | -0.07(-0.35%) |
Mar 17, 2021 | 20.94 | 20.98 | 20.90 | 20.92 | 34,835 | -0.04(-0.19%) |
Mar 16, 2021 | 21.02 | 21.06 | 20.94 | 20.95 | 39,794 | -0.03(-0.13%) |
Mar 15, 2021 | 20.95 | 21.02 | 20.92 | 20.98 | 33,179 | +0.04(+0.20%) |
Mar 12, 2021 | 20.88 | 21.01 | 20.86 | 20.94 | 8,854 | +0.00(+0.00%) |
Mar 11, 2021 | 20.87 | 21.00 | 20.87 | 20.94 | 27,045 | +0.07(+0.36%) |
Mar 10, 2021 | 20.94 | 21.01 | 20.87 | 20.87 | 21,091 | -0.01(-0.04%) |
Mar 09, 2021 | 20.94 | 21.01 | 20.86 | 20.87 | 15,210 | +0.02(+0.08%) |
Mar 08, 2021 | 20.90 | 20.93 | 20.61 | 20.86 | 23,654 | -0.04(-0.21%) |
Mar 05, 2021 | 20.78 | 20.91 | 20.76 | 20.90 | 14,191 | +0.09(+0.41%) |
Mar 04, 2021 | 20.94 | 21.01 | 20.82 | 20.82 | 34,820 | -0.12(-0.59%) |
Mar 03, 2021 | 20.76 | 20.94 | 20.74 | 20.94 | 33,819 | +0.18(+0.87%) |
Mar 02, 2021 | 20.79 | 20.86 | 20.70 | 20.76 | 28,209 | -0.02(-0.12%) |
Mar 01, 2021 | 20.86 | 20.90 | 20.78 | 20.78 | 20,279 | -0.07(-0.36%) |
Feb 26, 2021 | 20.78 | 20.87 | 20.78 | 20.86 | 15,040 | +0.11(+0.51%) |
Feb 25, 2021 | 20.86 | 20.90 | 20.75 | 20.75 | 18,033 | -0.12(-0.59%) |
Feb 24, 2021 | 20.76 | 20.94 | 20.71 | 20.87 | 21,293 | +0.10(+0.48%) |
Feb 23, 2021 | 20.88 | 20.91 | 20.77 | 20.77 | 20,979 | -0.05(-0.24%) |
Feb 22, 2021 | 20.92 | 20.94 | 20.82 | 20.82 | 27,098 | +0.02(+0.12%) |
Feb 19, 2021 | 20.80 | 20.93 | 20.79 | 20.80 | 28,019 | -0.04(-0.20%) |
Feb 18, 2021 | 20.91 | 20.92 | 20.76 | 20.84 | 31,862 | -0.02(-0.12%) |
Feb 17, 2021 | 20.90 | 20.98 | 20.84 | 20.87 | 34,341 | -0.02(-0.08%) |
Feb 16, 2021 | 20.83 | 20.97 | 20.80 | 20.88 | 71,222 | +0.07(+0.36%) |
Feb 12, 2021 | 20.73 | 20.86 | 20.73 | 20.81 | 38,329 | +0.07(+0.36%) |
Feb 11, 2021 | 20.83 | 20.84 | 20.73 | 20.73 | 21,695 | -0.11(-0.51%) |
Feb 10, 2021 | 20.78 | 20.89 | 20.78 | 20.84 | 65,250 | +0.12(+0.60%) |
Feb 09, 2021 | 20.84 | 20.84 | 20.70 | 20.72 | 27,668 | -0.07(-0.36%) |
Feb 08, 2021 | 20.85 | 20.85 | 20.70 | 20.79 | 28,513 | +0.00(+0.00%) |
Feb 05, 2021 | 20.78 | 20.85 | 20.76 | 20.79 | 53,491 | +0.01(+0.04%) |
Feb 04, 2021 | 20.79 | 20.84 | 20.74 | 20.78 | 36,495 | +0.02(+0.08%) |
Feb 03, 2021 | 20.81 | 20.88 | 20.68 | 20.77 | 78,813 | +0.02(+0.12%) |
Feb 02, 2021 | 20.77 | 20.87 | 20.74 | 20.74 | 91,023 | -0.02(-0.12%) |