Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.16 | 22.16 | 22.14 | 22.14 | 429 | -0.01(-0.06%) |
May 27, 2021 | 22.20 | 22.20 | 22.15 | 22.15 | 1,658 | +0.05(+0.21%) |
May 26, 2021 | 22.04 | 22.14 | 22.04 | 22.11 | 390 | +0.03(+0.13%) |
May 25, 2021 | 22.15 | 22.15 | 22.08 | 22.08 | 560 | -0.06(-0.27%) |
May 24, 2021 | 22.11 | 22.15 | 22.11 | 22.14 | 7,310 | +0.21(+0.97%) |
May 21, 2021 | 22.08 | 22.08 | 21.93 | 21.93 | 825 | -0.03(-0.13%) |
May 20, 2021 | 21.82 | 21.95 | 21.82 | 21.95 | 145 | +0.23(+1.07%) |
May 19, 2021 | 21.66 | 21.72 | 21.58 | 21.72 | 1,825 | -0.10(-0.47%) |
May 18, 2021 | 21.98 | 21.98 | 21.82 | 21.82 | 566 | -0.18(-0.82%) |
May 17, 2021 | 21.97 | 22.05 | 21.97 | 22.00 | 1,862 | -0.07(-0.30%) |
May 14, 2021 | 22.09 | 22.09 | 22.07 | 22.07 | 440 | +0.31(+1.41%) |
May 13, 2021 | 21.73 | 21.76 | 21.73 | 21.76 | 1,085 | +0.31(+1.43%) |
May 12, 2021 | 21.72 | 21.72 | 21.45 | 21.46 | 951 | -0.46(-2.11%) |
May 11, 2021 | 21.87 | 21.92 | 21.87 | 21.92 | 598 | -0.24(-1.07%) |
May 10, 2021 | 22.35 | 22.35 | 22.16 | 22.16 | 620 | -0.20(-0.91%) |
May 07, 2021 | 22.35 | 22.36 | 22.35 | 22.36 | 385 | +0.17(+0.77%) |
May 06, 2021 | 22.11 | 22.19 | 22.07 | 22.19 | 646 | +0.21(+0.94%) |
May 05, 2021 | 22.06 | 22.06 | 21.98 | 21.98 | 383 | +0.05(+0.24%) |
May 04, 2021 | 22.01 | 22.01 | 21.78 | 21.93 | 1,930 | -0.12(-0.55%) |
May 03, 2021 | 22.12 | 22.12 | 22.05 | 22.05 | 9,439 | +0.09(+0.42%) |
Apr 30, 2021 | 22.06 | 22.06 | 21.96 | 21.96 | 4,717 | -0.16(-0.71%) |
Apr 29, 2021 | 22.07 | 22.14 | 22.01 | 22.11 | 848 | +0.15(+0.70%) |
Apr 28, 2021 | 21.96 | 22.04 | 21.95 | 21.96 | 19,047 | -0.00(-0.02%) |
Apr 27, 2021 | 21.92 | 21.96 | 21.92 | 21.96 | 829 | +0.03(+0.13%) |
Apr 26, 2021 | 21.96 | 21.96 | 21.94 | 21.94 | 254 | +0.01(+0.04%) |
Apr 23, 2021 | 21.93 | 21.93 | 21.93 | 21.93 | 102 | +0.22(+1.00%) |
Apr 22, 2021 | 21.74 | 21.74 | 21.71 | 21.71 | 888 | -0.20(-0.91%) |
Apr 21, 2021 | 21.85 | 21.91 | 21.85 | 21.91 | 119 | +0.18(+0.83%) |
Apr 20, 2021 | 21.73 | 21.73 | 21.73 | 21.73 | 103 | -0.14(-0.62%) |
Apr 19, 2021 | 21.88 | 21.88 | 21.86 | 21.86 | 482 | -0.12(-0.54%) |
Apr 16, 2021 | 21.98 | 21.98 | 21.98 | 21.98 | 102 | +0.10(+0.45%) |
Apr 15, 2021 | 21.87 | 21.88 | 21.87 | 21.88 | 922 | +0.24(+1.13%) |
Apr 14, 2021 | 21.74 | 21.74 | 21.64 | 21.64 | 382 | -0.09(-0.43%) |
Apr 13, 2021 | 21.74 | 21.74 | 21.73 | 21.73 | 539 | +0.04(+0.17%) |
Apr 12, 2021 | 21.71 | 21.71 | 21.69 | 21.69 | 678 | +0.00(+0.00%) |
Apr 09, 2021 | 21.69 | 21.69 | 21.69 | 21.69 | 102 | +0.18(+0.83%) |
Apr 08, 2021 | 21.56 | 21.56 | 21.51 | 21.52 | 1,002 | +0.10(+0.45%) |
Apr 07, 2021 | 21.42 | 21.42 | 21.42 | 21.42 | 706 | +0.05(+0.21%) |
Apr 06, 2021 | 21.37 | 21.37 | 21.37 | 21.37 | 143 | -0.05(-0.22%) |
Apr 05, 2021 | 21.26 | 21.42 | 21.26 | 21.42 | 1,740 | +0.36(+1.69%) |
Apr 01, 2021 | 20.99 | 21.07 | 20.99 | 21.07 | 615 | +0.20(+0.96%) |
Mar 31, 2021 | 20.93 | 20.93 | 20.86 | 20.86 | 619 | +0.12(+0.59%) |
Mar 30, 2021 | 20.77 | 20.77 | 20.74 | 20.74 | 524 | -0.11(-0.54%) |
Mar 29, 2021 | 20.76 | 20.86 | 20.76 | 20.85 | 497 | +0.04(+0.20%) |
Mar 26, 2021 | 20.64 | 20.81 | 20.64 | 20.81 | 1,845 | +0.32(+1.56%) |
Mar 25, 2021 | 20.24 | 20.49 | 20.24 | 20.49 | 357 | +0.10(+0.48%) |
Mar 24, 2021 | 20.50 | 20.50 | 20.39 | 20.39 | 296 | -0.06(-0.30%) |
Mar 23, 2021 | 20.66 | 20.66 | 20.46 | 20.46 | 483 | -0.15(-0.71%) |
Mar 22, 2021 | 20.60 | 20.60 | 20.60 | 20.60 | 85 | +0.15(+0.73%) |
Mar 19, 2021 | 20.45 | 20.45 | 20.45 | 20.45 | 102 | +0.01(+0.06%) |
Mar 18, 2021 | 20.59 | 20.59 | 20.44 | 20.44 | 496 | -0.24(-1.15%) |
Mar 17, 2021 | 20.74 | 20.74 | 20.68 | 20.68 | 119 | +0.05(+0.24%) |
Mar 16, 2021 | 20.71 | 20.71 | 20.60 | 20.63 | 524 | +0.00(+0.00%) |
Mar 15, 2021 | 20.50 | 20.63 | 20.50 | 20.63 | 345 | +0.11(+0.52%) |
Mar 12, 2021 | 20.49 | 20.52 | 20.49 | 20.52 | 205 | +0.01(+0.07%) |
Mar 11, 2021 | 20.55 | 20.55 | 20.51 | 20.51 | 110 | +0.16(+0.76%) |
Mar 10, 2021 | 20.38 | 20.41 | 20.35 | 20.35 | 798 | +0.12(+0.58%) |
Mar 09, 2021 | 20.34 | 20.34 | 20.23 | 20.23 | 127 | +0.21(+1.07%) |
Mar 08, 2021 | 20.04 | 20.04 | 20.02 | 20.02 | 2,669 | -0.02(-0.12%) |
Mar 05, 2021 | 20.01 | 20.04 | 20.01 | 20.04 | 820 | +0.46(+2.37%) |
Mar 04, 2021 | 19.62 | 19.62 | 19.43 | 19.58 | 1,625 | -0.30(-1.49%) |
Mar 03, 2021 | 19.98 | 19.98 | 19.87 | 19.87 | 348 | -0.24(-1.20%) |
Mar 02, 2021 | 20.20 | 20.20 | 20.12 | 20.12 | 156 | -0.12(-0.59%) |
Mar 01, 2021 | 20.26 | 20.31 | 20.24 | 20.24 | 786 | +0.38(+1.90%) |
Feb 26, 2021 | 19.92 | 19.92 | 19.86 | 19.86 | 205 | -0.05(-0.24%) |
Feb 25, 2021 | 19.99 | 19.99 | 19.91 | 19.91 | 256 | -0.45(-2.20%) |
Feb 24, 2021 | 20.08 | 20.35 | 20.08 | 20.35 | 404 | +0.18(+0.88%) |
Feb 23, 2021 | 20.09 | 20.18 | 19.91 | 20.18 | 795 | +0.00(+0.02%) |
Feb 22, 2021 | 20.16 | 20.19 | 20.16 | 20.17 | 1,160 | -0.12(-0.59%) |
Feb 19, 2021 | 20.44 | 20.44 | 20.29 | 20.29 | 820 | -0.06(-0.31%) |
Feb 18, 2021 | 20.32 | 20.36 | 20.26 | 20.36 | 453 | -0.09(-0.45%) |
Feb 17, 2021 | 20.42 | 20.45 | 20.42 | 20.45 | 232 | +0.02(+0.11%) |
Feb 16, 2021 | 20.44 | 20.44 | 20.42 | 20.42 | 432 | -0.03(-0.14%) |
Feb 12, 2021 | 20.40 | 20.45 | 20.38 | 20.45 | 1,948 | +0.10(+0.50%) |
Feb 11, 2021 | 20.42 | 20.42 | 20.31 | 20.35 | 531 | +0.01(+0.05%) |
Feb 10, 2021 | 20.31 | 20.38 | 20.31 | 20.34 | 2,467 | -0.03(-0.14%) |
Feb 09, 2021 | 20.36 | 20.40 | 20.35 | 20.37 | 2,619 | +0.02(+0.11%) |
Feb 08, 2021 | 20.28 | 20.35 | 20.28 | 20.35 | 2,629 | +0.11(+0.53%) |
Feb 05, 2021 | 20.27 | 20.27 | 20.24 | 20.24 | 410 | +0.11(+0.55%) |
Feb 04, 2021 | 20.04 | 20.13 | 20.04 | 20.13 | 141 | +0.17(+0.86%) |
Feb 03, 2021 | 20.04 | 20.04 | 19.96 | 19.96 | 655 | +0.04(+0.21%) |
Feb 02, 2021 | 19.96 | 19.96 | 19.91 | 19.91 | 172 | +0.23(+1.16%) |
Feb 01, 2021 | 19.52 | 19.71 | 19.52 | 19.69 | 426 | +0.26(+1.32%) |
Jan 29, 2021 | 19.43 | 19.43 | 19.43 | 19.43 | 102 | -0.35(-1.78%) |
Jan 28, 2021 | 19.78 | 19.78 | 19.78 | 19.78 | 19 | +0.17(+0.88%) |
Jan 27, 2021 | 19.77 | 19.77 | 19.59 | 19.61 | 363 | -0.46(-2.29%) |
Jan 26, 2021 | 20.07 | 20.07 | 20.07 | 20.07 | 59 | +0.00(+0.02%) |
Jan 25, 2021 | 20.03 | 20.07 | 20.03 | 20.07 | 113 | +0.05(+0.23%) |
Jan 22, 2021 | 20.02 | 20.02 | 20.02 | 20.02 | 102 | -0.06(-0.29%) |
Jan 21, 2021 | 20.09 | 20.09 | 20.08 | 20.08 | 387 | +0.06(+0.29%) |
Jan 20, 2021 | 20.03 | 20.03 | 20.02 | 20.02 | 205 | +0.30(+1.53%) |
Jan 19, 2021 | 19.72 | 19.72 | 19.72 | 19.72 | 41 | +0.14(+0.73%) |
Jan 15, 2021 | 19.60 | 19.60 | 19.58 | 19.58 | 307 | -0.10(-0.51%) |
Jan 14, 2021 | 19.76 | 19.76 | 19.68 | 19.68 | 259 | -0.10(-0.53%) |
Jan 13, 2021 | 19.77 | 19.78 | 19.77 | 19.78 | 320 | +0.01(+0.05%) |
Jan 12, 2021 | 19.76 | 19.77 | 19.76 | 19.77 | 184 | +0.04(+0.21%) |
Jan 11, 2021 | 19.83 | 19.83 | 19.73 | 19.73 | 370 | -0.13(-0.67%) |
Jan 08, 2021 | 19.86 | 19.86 | 19.86 | 19.86 | 102 | +0.05(+0.26%) |
Jan 07, 2021 | 19.78 | 19.81 | 19.78 | 19.81 | 227 | +0.27(+1.38%) |
Jan 06, 2021 | 19.55 | 19.71 | 19.54 | 19.54 | 2,996 | +0.11(+0.56%) |
Jan 05, 2021 | 19.43 | 19.43 | 19.43 | 19.43 | 10 | +0.12(+0.64%) |
Jan 04, 2021 | 19.31 | 19.31 | 19.31 | 19.31 | 101 | -0.25(-1.29%) |
Dec 31, 2020 | 19.56 | 19.56 | 19.56 | 102,152 | +0.08(+0.40%) | |
Dec 30, 2020 | 19.53 | 19.53 | 19.48 | 19.48 | 102,152 | +0.03(+0.17%) |