Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.67 | 21.68 | 21.65 | 21.65 | 3,267 | -0.02(-0.08%) |
May 27, 2021 | 21.65 | 21.69 | 21.64 | 21.67 | 7,614 | -0.01(-0.06%) |
May 26, 2021 | 21.69 | 21.69 | 21.68 | 21.69 | 19,626 | +0.01(+0.06%) |
May 25, 2021 | 21.69 | 21.70 | 21.64 | 21.67 | 5,090 | +0.01(+0.04%) |
May 24, 2021 | 21.66 | 21.66 | 21.66 | 21.66 | 1,789 | +0.01(+0.04%) |
May 21, 2021 | 21.73 | 21.73 | 21.65 | 21.65 | 2,035 | -0.01(-0.06%) |
May 20, 2021 | 21.62 | 21.70 | 21.62 | 21.67 | 5,566 | +0.01(+0.05%) |
May 19, 2021 | 21.70 | 21.73 | 21.65 | 21.65 | 14,572 | -0.03(-0.12%) |
May 18, 2021 | 21.64 | 21.73 | 21.63 | 21.68 | 15,493 | +0.05(+0.25%) |
May 17, 2021 | 21.63 | 21.73 | 21.63 | 21.63 | 7,989 | -0.04(-0.17%) |
May 14, 2021 | 21.64 | 21.71 | 21.63 | 21.66 | 7,724 | +0.00(+0.00%) |
May 13, 2021 | 21.71 | 21.71 | 21.63 | 21.66 | 3,999 | -0.07(-0.34%) |
May 12, 2021 | 21.63 | 21.74 | 21.58 | 21.74 | 42,289 | +0.03(+0.13%) |
May 11, 2021 | 21.75 | 21.75 | 21.70 | 21.71 | 5,284 | +0.01(+0.06%) |
May 10, 2021 | 21.74 | 21.75 | 21.66 | 21.69 | 9,951 | -0.05(-0.24%) |
May 07, 2021 | 21.75 | 21.76 | 21.71 | 21.75 | 5,801 | +0.01(+0.05%) |
May 06, 2021 | 21.73 | 21.75 | 21.70 | 21.74 | 7,484 | -0.02(-0.08%) |
May 05, 2021 | 21.75 | 21.78 | 21.70 | 21.75 | 5,392 | -0.03(-0.13%) |
May 04, 2021 | 21.71 | 21.80 | 21.71 | 21.78 | 95,884 | +0.07(+0.34%) |
May 03, 2021 | 21.74 | 21.76 | 21.71 | 21.71 | 4,257 | +0.01(+0.06%) |
Apr 30, 2021 | 21.70 | 21.72 | 21.66 | 21.69 | 7,117 | +0.02(+0.08%) |
Apr 29, 2021 | 21.67 | 21.70 | 21.64 | 21.68 | 3,767 | +0.01(+0.06%) |
Apr 28, 2021 | 21.70 | 21.70 | 21.65 | 21.66 | 4,604 | +0.01(+0.04%) |
Apr 27, 2021 | 21.71 | 21.73 | 21.65 | 21.65 | 1,385 | -0.05(-0.23%) |
Apr 26, 2021 | 21.71 | 21.73 | 21.67 | 21.70 | 37,183 | -0.01(-0.06%) |
Apr 23, 2021 | 21.72 | 21.75 | 21.72 | 21.72 | 5,036 | +0.00(+0.00%) |
Apr 22, 2021 | 21.71 | 21.75 | 21.71 | 21.72 | 7,782 | -0.01(-0.04%) |
Apr 21, 2021 | 21.73 | 21.76 | 21.73 | 21.73 | 1,860 | +0.02(+0.08%) |
Apr 20, 2021 | 21.76 | 21.76 | 21.71 | 21.71 | 3,305 | -0.00(-0.02%) |
Apr 19, 2021 | 21.73 | 21.75 | 21.69 | 21.71 | 17,461 | -0.00(-0.02%) |
Apr 16, 2021 | 21.75 | 21.76 | 21.71 | 21.72 | 32,082 | +0.01(+0.06%) |
Apr 15, 2021 | 21.69 | 21.74 | 21.67 | 21.70 | 9,485 | -0.00(-0.02%) |
Apr 14, 2021 | 21.71 | 21.74 | 21.68 | 21.71 | 14,145 | +0.07(+0.34%) |
Apr 13, 2021 | 21.63 | 21.65 | 21.63 | 21.64 | 4,355 | -0.02(-0.11%) |
Apr 12, 2021 | 21.69 | 21.69 | 21.63 | 21.66 | 7,865 | -0.00(-0.02%) |
Apr 09, 2021 | 21.70 | 21.70 | 21.66 | 21.66 | 4,489 | -0.01(-0.04%) |
Apr 08, 2021 | 21.68 | 21.69 | 21.63 | 21.67 | 4,090 | -0.06(-0.29%) |
Apr 07, 2021 | 21.71 | 21.74 | 21.66 | 21.74 | 17,823 | +0.05(+0.21%) |
Apr 06, 2021 | 21.72 | 21.74 | 21.69 | 21.69 | 31,032 | +0.01(+0.04%) |
Apr 05, 2021 | 21.55 | 21.73 | 21.55 | 21.68 | 32,975 | -0.08(-0.38%) |
Apr 01, 2021 | 21.82 | 21.83 | 21.76 | 21.76 | 8,321 | +0.01(+0.04%) |
Mar 31, 2021 | 21.71 | 21.76 | 21.70 | 21.75 | 48,272 | +0.05(+0.22%) |
Mar 30, 2021 | 21.70 | 21.72 | 21.70 | 21.71 | 2,724 | +0.00(+0.00%) |
Mar 29, 2021 | 21.82 | 21.82 | 21.68 | 21.71 | 30,462 | -0.01(-0.04%) |
Mar 26, 2021 | 21.75 | 21.75 | 21.72 | 21.72 | 1,097 | -0.03(-0.15%) |
Mar 25, 2021 | 21.76 | 21.77 | 21.68 | 21.75 | 79,261 | +0.02(+0.10%) |
Mar 24, 2021 | 21.75 | 21.75 | 21.68 | 21.72 | 33,658 | -0.02(-0.08%) |
Mar 23, 2021 | 21.67 | 21.75 | 21.67 | 21.74 | 21,362 | +0.06(+0.27%) |
Mar 22, 2021 | 21.68 | 21.72 | 21.66 | 21.68 | 8,675 | -0.01(-0.06%) |
Mar 19, 2021 | 21.67 | 21.72 | 21.66 | 21.70 | 13,393 | -0.03(-0.12%) |
Mar 18, 2021 | 21.74 | 21.74 | 21.72 | 21.72 | 2,510 | -0.03(-0.13%) |
Mar 17, 2021 | 21.75 | 21.75 | 21.72 | 21.75 | 6,216 | +0.01(+0.04%) |
Mar 16, 2021 | 21.73 | 21.74 | 21.69 | 21.74 | 35,362 | -0.01(-0.04%) |
Mar 15, 2021 | 21.75 | 21.75 | 21.71 | 21.75 | 9,586 | +0.00(+0.02%) |
Mar 12, 2021 | 21.75 | 21.78 | 21.75 | 21.75 | 9,551 | -0.02(-0.10%) |
Mar 11, 2021 | 21.73 | 21.77 | 21.73 | 21.77 | 20,507 | +0.03(+0.12%) |
Mar 10, 2021 | 21.77 | 21.77 | 21.72 | 21.74 | 3,981 | +0.01(+0.05%) |
Mar 09, 2021 | 21.75 | 21.75 | 21.70 | 21.73 | 10,131 | -0.02(-0.08%) |
Mar 08, 2021 | 21.74 | 21.75 | 21.72 | 21.75 | 18,882 | -0.03(-0.15%) |
Mar 05, 2021 | 21.77 | 21.81 | 21.76 | 21.78 | 2,195 | -0.01(-0.06%) |
Mar 04, 2021 | 21.82 | 21.83 | 21.78 | 21.80 | 25,206 | -0.02(-0.08%) |
Mar 03, 2021 | 21.84 | 21.85 | 21.81 | 21.82 | 25,065 | -0.03(-0.12%) |
Mar 02, 2021 | 21.82 | 21.84 | 21.81 | 21.84 | 42,466 | +0.05(+0.23%) |
Mar 01, 2021 | 21.80 | 21.84 | 21.77 | 21.79 | 4,052 | +0.02(+0.07%) |
Feb 26, 2021 | 21.78 | 21.81 | 21.73 | 21.78 | 15,959 | +0.04(+0.17%) |
Feb 25, 2021 | 21.82 | 21.82 | 21.74 | 21.74 | 36,229 | -0.06(-0.29%) |
Feb 24, 2021 | 21.76 | 21.82 | 21.76 | 21.80 | 12,066 | +0.00(+0.00%) |
Feb 23, 2021 | 21.80 | 21.83 | 21.80 | 21.80 | 26,228 | +0.00(+0.00%) |
Feb 22, 2021 | 21.75 | 21.80 | 21.75 | 21.80 | 649 | +0.00(+0.00%) |
Feb 19, 2021 | 21.85 | 21.85 | 21.80 | 21.80 | 7,374 | -0.02(-0.08%) |
Feb 18, 2021 | 21.83 | 21.83 | 21.78 | 21.82 | 5,128 | +0.01(+0.06%) |
Feb 17, 2021 | 21.81 | 21.83 | 21.81 | 21.81 | 6,414 | +0.02(+0.10%) |
Feb 16, 2021 | 21.79 | 21.83 | 21.79 | 21.79 | 10,582 | -0.01(-0.04%) |
Feb 12, 2021 | 21.80 | 21.82 | 21.80 | 21.80 | 12,217 | -0.02(-0.08%) |
Feb 11, 2021 | 21.81 | 21.85 | 21.81 | 21.81 | 6,503 | -0.00(-0.01%) |
Feb 10, 2021 | 21.83 | 21.87 | 21.80 | 21.82 | 11,857 | -0.00(-0.01%) |
Feb 09, 2021 | 21.80 | 21.83 | 21.80 | 21.82 | 9,711 | +0.00(+0.02%) |
Feb 08, 2021 | 21.83 | 21.83 | 21.80 | 21.81 | 7,505 | -0.03(-0.15%) |
Feb 05, 2021 | 21.82 | 21.88 | 21.82 | 21.85 | 4,842 | +0.01(+0.06%) |
Feb 04, 2021 | 21.84 | 21.84 | 21.80 | 21.83 | 3,861 | -0.02(-0.08%) |
Feb 03, 2021 | 21.84 | 21.87 | 21.81 | 21.85 | 3,033 | -0.01(-0.04%) |
Feb 02, 2021 | 21.81 | 21.89 | 21.81 | 21.86 | 9,298 | +0.05(+0.25%) |
Feb 01, 2021 | 21.81 | 21.81 | 21.80 | 21.80 | 3,478 | +0.06(+0.27%) |
Jan 29, 2021 | 21.75 | 21.82 | 21.74 | 21.75 | 28,474 | +0.00(+0.00%) |
Jan 28, 2021 | 21.75 | 21.82 | 21.74 | 21.75 | 9,714 | -0.02(-0.10%) |
Jan 27, 2021 | 21.76 | 21.80 | 21.74 | 21.77 | 34,085 | +0.02(+0.10%) |
Jan 26, 2021 | 21.79 | 21.81 | 21.74 | 21.75 | 6,002 | -0.04(-0.19%) |
Jan 25, 2021 | 21.78 | 21.81 | 21.75 | 21.79 | 5,092 | +0.01(+0.06%) |
Jan 22, 2021 | 21.80 | 21.80 | 21.76 | 21.77 | 17,989 | +0.01(+0.06%) |
Jan 21, 2021 | 21.72 | 21.78 | 21.72 | 21.76 | 8,566 | +0.01(+0.04%) |
Jan 20, 2021 | 21.76 | 21.76 | 21.74 | 21.75 | 28,102 | -0.00(-0.02%) |
Jan 19, 2021 | 21.76 | 21.76 | 21.75 | 21.76 | 1,942 | +0.02(+0.11%) |
Jan 15, 2021 | 21.55 | 21.80 | 21.15 | 21.73 | 84,210 | -0.04(-0.19%) |
Jan 14, 2021 | 21.81 | 21.81 | 21.75 | 21.77 | 11,089 | -0.02(-0.10%) |
Jan 13, 2021 | 21.77 | 21.80 | 21.77 | 21.80 | 21,454 | +0.05(+0.23%) |
Jan 12, 2021 | 21.75 | 21.78 | 21.75 | 21.75 | 7,594 | +0.01(+0.03%) |
Jan 11, 2021 | 21.75 | 21.79 | 21.74 | 21.74 | 17,119 | -0.07(-0.30%) |
Jan 08, 2021 | 21.82 | 21.83 | 21.80 | 21.80 | 8,498 | -0.00(-0.02%) |
Jan 07, 2021 | 21.81 | 21.82 | 21.80 | 21.81 | 1,582 | +0.02(+0.08%) |
Jan 06, 2021 | 21.79 | 21.82 | 21.79 | 21.79 | 2,568 | -0.05(-0.21%) |
Jan 05, 2021 | 21.87 | 21.87 | 21.84 | 21.84 | 2,860 | +0.07(+0.33%) |
Jan 04, 2021 | 21.76 | 21.79 | 21.76 | 21.76 | 619 | -0.04(-0.17%) |
Dec 31, 2020 | 21.80 | 21.80 | 21.80 | 43,319 | +0.04(+0.17%) | |
Dec 30, 2020 | 21.75 | 21.76 | 21.73 | 21.76 | 43,319 | +0.03(+0.12%) |
Dec 29, 2020 | 21.75 | 21.76 | 21.70 | 21.74 | 27,847 | +0.00(+0.00%) |
Dec 28, 2020 | 21.75 | 21.78 | 21.74 | 21.74 | 6,063 | -0.02(-0.08%) |
Dec 24, 2020 | 21.74 | 21.77 | 21.74 | 21.75 | 1,324 | -0.01(-0.04%) |
Dec 23, 2020 | 21.77 | 21.77 | 21.76 | 21.76 | 4,186 | +0.00(+0.00%) |
Dec 22, 2020 | 21.82 | 21.82 | 21.76 | 21.76 | 17,189 | -0.03(-0.13%) |
Dec 21, 2020 | 21.85 | 21.85 | 21.75 | 21.79 | 9,670 | +0.00(+0.00%) |
Dec 18, 2020 | 21.81 | 21.83 | 21.79 | 21.79 | 4,193 | +0.08(+0.39%) |
Dec 17, 2020 | 21.70 | 21.72 | 21.70 | 21.71 | 3,244 | +0.01(+0.04%) |
Dec 16, 2020 | 21.71 | 21.72 | 21.67 | 21.70 | 20,848 | -0.00(-0.02%) |
Dec 15, 2020 | 21.72 | 21.72 | 21.68 | 21.70 | 11,507 | -0.00(-0.02%) |
Dec 14, 2020 | 21.70 | 21.71 | 21.69 | 21.71 | 3,791 | +0.01(+0.05%) |
Dec 11, 2020 | 21.71 | 21.71 | 21.68 | 21.70 | 4,546 | +0.01(+0.04%) |
Dec 10, 2020 | 21.68 | 21.71 | 21.66 | 21.69 | 134,340 | +0.02(+0.08%) |
Dec 09, 2020 | 21.69 | 21.70 | 21.67 | 21.67 | 3,993 | -0.03(-0.12%) |
Dec 08, 2020 | 21.69 | 21.70 | 21.68 | 21.70 | 4,203 | -0.04(-0.19%) |
Dec 07, 2020 | 21.75 | 21.75 | 21.73 | 21.74 | 1,388 | +0.01(+0.04%) |
Dec 04, 2020 | 21.74 | 21.74 | 21.73 | 21.73 | 1,885 | -0.02(-0.10%) |
Dec 03, 2020 | 21.77 | 21.78 | 21.75 | 21.75 | 10,374 | -0.00(-0.02%) |
Dec 02, 2020 | 21.77 | 21.77 | 21.75 | 21.76 | 11,860 | +0.05(+0.25%) |
Dec 01, 2020 | 21.73 | 21.73 | 21.70 | 21.70 | 10,538 | +0.06(+0.29%) |
Nov 30, 2020 | 21.65 | 21.66 | 21.64 | 21.64 | 4,717 | +0.01(+0.06%) |
Nov 27, 2020 | 21.63 | 21.63 | 21.61 | 21.63 | 5,572 | -0.01(-0.04%) |
Nov 25, 2020 | 21.67 | 21.67 | 21.63 | 21.63 | 8,581 | +0.02(+0.08%) |
Nov 24, 2020 | 21.63 | 21.63 | 21.61 | 21.62 | 4,589 | -0.00(-0.02%) |
Nov 23, 2020 | 21.63 | 21.65 | 21.62 | 21.62 | 7,573 | -0.02(-0.10%) |
Nov 20, 2020 | 21.67 | 21.67 | 21.64 | 21.64 | 7,020 | +0.00(+0.00%) |
Nov 19, 2020 | 21.64 | 21.66 | 21.63 | 21.64 | 55,048 | +0.00(+0.00%) |
Nov 18, 2020 | 21.62 | 21.64 | 21.62 | 21.64 | 11,460 | +0.02(+0.08%) |
Nov 17, 2020 | 21.61 | 21.65 | 21.60 | 21.63 | 15,045 | +0.02(+0.10%) |
Nov 16, 2020 | 21.63 | 21.63 | 21.58 | 21.60 | 29,191 | -0.00(-0.02%) |
Nov 13, 2020 | 21.62 | 21.63 | 21.61 | 21.61 | 1,894 | -0.01(-0.05%) |
Nov 12, 2020 | 21.88 | 21.88 | 21.62 | 21.62 | 26,733 | +0.03(+0.13%) |
Nov 11, 2020 | 21.59 | 21.61 | 21.58 | 21.59 | 2,296 | -0.03(-0.12%) |
Nov 10, 2020 | 21.57 | 21.64 | 21.57 | 21.62 | 10,920 | +0.01(+0.04%) |
Nov 09, 2020 | 21.63 | 21.63 | 21.55 | 21.61 | 17,256 | -0.03(-0.13%) |
Nov 06, 2020 | 21.66 | 21.66 | 21.63 | 21.64 | 9,918 | -0.02(-0.10%) |
Nov 05, 2020 | 21.64 | 21.66 | 21.64 | 21.66 | 3,570 | +0.01(+0.05%) |
Nov 04, 2020 | 21.64 | 21.66 | 21.64 | 21.65 | 11,611 | +0.02(+0.10%) |
Nov 03, 2020 | 21.63 | 21.64 | 21.62 | 21.63 | 7,100 | +0.04(+0.17%) |
Nov 02, 2020 | 21.60 | 21.61 | 21.58 | 21.59 | 1,233 | +0.08(+0.35%) |
Oct 30, 2020 | 21.50 | 21.55 | 21.50 | 21.51 | 17,463 | -0.02(-0.08%) |
Oct 29, 2020 | 21.53 | 21.53 | 21.53 | 21.53 | 91 | +0.00(+0.02%) |
Oct 28, 2020 | 21.52 | 21.55 | 21.51 | 21.53 | 36,454 | -0.01(-0.04%) |
Oct 27, 2020 | 21.54 | 21.54 | 21.52 | 21.54 | 9,470 | -0.01(-0.06%) |
Oct 26, 2020 | 21.55 | 21.57 | 21.55 | 21.55 | 15,389 | +0.01(+0.04%) |
Oct 23, 2020 | 21.55 | 21.56 | 21.53 | 21.54 | 1,567 | +0.03(+0.15%) |
Oct 22, 2020 | 21.53 | 21.54 | 21.51 | 21.51 | 3,282 | +0.01(+0.06%) |
Oct 21, 2020 | 21.48 | 21.51 | 21.48 | 21.50 | 3,591 | -0.02(-0.07%) |
Oct 20, 2020 | 21.50 | 21.53 | 21.47 | 21.51 | 11,568 | +0.02(+0.11%) |
Oct 19, 2020 | 21.48 | 21.50 | 21.47 | 21.49 | 9,773 | -0.01(-0.04%) |
Oct 16, 2020 | 21.56 | 21.56 | 21.50 | 21.50 | 20,710 | -0.01(-0.04%) |
Oct 15, 2020 | 21.54 | 21.55 | 21.49 | 21.51 | 4,942 | +0.00(+0.00%) |
Oct 14, 2020 | 21.54 | 21.54 | 21.47 | 21.51 | 23,764 | +0.01(+0.06%) |
Oct 13, 2020 | 21.54 | 21.54 | 21.49 | 21.49 | 17,028 | -0.02(-0.08%) |
Oct 12, 2020 | 21.47 | 21.52 | 21.47 | 21.51 | 1,474 | +0.00(+0.02%) |
Oct 09, 2020 | 21.52 | 21.55 | 21.49 | 21.51 | 92,580 | -0.05(-0.23%) |
Oct 08, 2020 | 21.55 | 21.55 | 21.53 | 21.55 | 10,798 | -0.04(-0.21%) |
Oct 07, 2020 | 21.57 | 21.60 | 21.56 | 21.60 | 8,525 | +0.04(+0.19%) |
Oct 06, 2020 | 21.57 | 21.60 | 21.55 | 21.56 | 6,572 | -0.01(-0.03%) |
Oct 05, 2020 | 21.56 | 21.57 | 21.55 | 21.57 | 4,151 | +0.00(+0.00%) |
Oct 02, 2020 | 21.61 | 21.61 | 21.55 | 21.56 | 3,694 | +0.02(+0.09%) |
Oct 01, 2020 | 21.55 | 21.58 | 21.55 | 21.55 | 1,288 | +0.06(+0.26%) |
Sep 30, 2020 | 21.50 | 21.50 | 21.44 | 21.49 | 35,905 | +0.02(+0.10%) |
Sep 29, 2020 | 21.49 | 21.49 | 21.47 | 21.47 | 4,605 | -0.00(-0.02%) |
Sep 28, 2020 | 21.48 | 21.49 | 21.47 | 21.47 | 8,082 | -0.00(-0.02%) |
Sep 25, 2020 | 21.49 | 21.49 | 21.46 | 21.48 | 3,598 | +0.01(+0.06%) |
Sep 24, 2020 | 21.48 | 21.49 | 21.46 | 21.46 | 9,529 | +0.01(+0.03%) |
Sep 23, 2020 | 21.46 | 21.47 | 21.46 | 21.46 | 175,669 | +0.01(+0.05%) |
Sep 22, 2020 | 21.47 | 21.47 | 21.45 | 21.45 | 3,250 | -0.01(-0.04%) |
Sep 21, 2020 | 21.48 | 21.49 | 21.45 | 21.45 | 2,539 | -0.04(-0.19%) |
Sep 18, 2020 | 21.49 | 21.49 | 21.47 | 21.49 | 6,521 | +0.02(+0.08%) |
Sep 17, 2020 | 21.49 | 21.49 | 21.47 | 21.48 | 4,881 | +0.00(+0.00%) |
Sep 16, 2020 | 21.44 | 21.50 | 21.44 | 21.48 | 26,356 | +0.00(+0.00%) |
Sep 15, 2020 | 21.50 | 21.50 | 21.47 | 21.48 | 25,000 | -0.01(-0.05%) |
Sep 14, 2020 | 21.45 | 21.50 | 21.45 | 21.49 | 9,195 | +0.01(+0.07%) |
Sep 11, 2020 | 21.45 | 21.49 | 21.45 | 21.47 | 19,003 | -0.01(-0.04%) |
Sep 10, 2020 | 21.48 | 21.49 | 21.46 | 21.48 | 3,736 | -0.00(-0.01%) |
Sep 09, 2020 | 21.44 | 21.49 | 21.43 | 21.48 | 18,427 | -0.01(-0.07%) |
Sep 08, 2020 | 21.56 | 21.56 | 21.48 | 21.50 | 3,461 | -0.05(-0.23%) |
Sep 04, 2020 | 21.55 | 21.58 | 21.52 | 21.55 | 44,641 | +0.02(+0.10%) |
Sep 03, 2020 | 21.55 | 21.55 | 21.50 | 21.53 | 20,899 | +0.02(+0.10%) |
Sep 02, 2020 | 21.52 | 21.52 | 21.49 | 21.50 | 12,650 | -0.00(-0.02%) |
Sep 01, 2020 | 21.49 | 21.52 | 21.46 | 21.51 | 14,234 | +0.09(+0.42%) |
Aug 31, 2020 | 21.45 | 21.45 | 21.42 | 21.42 | 10,165 | -0.01(-0.06%) |