Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.61 | 21.61 | 21.59 | 21.59 | 3,277 | -0.02(-0.08%) |
May 27, 2021 | 21.59 | 21.62 | 21.58 | 21.61 | 7,637 | -0.01(-0.06%) |
May 26, 2021 | 21.63 | 21.63 | 21.62 | 21.62 | 19,686 | +0.01(+0.06%) |
May 25, 2021 | 21.62 | 21.63 | 21.58 | 21.61 | 5,106 | +0.01(+0.04%) |
May 24, 2021 | 21.60 | 21.60 | 21.60 | 21.60 | 1,795 | +0.01(+0.04%) |
May 21, 2021 | 21.66 | 21.66 | 21.59 | 21.59 | 2,041 | -0.01(-0.06%) |
May 20, 2021 | 21.55 | 21.64 | 21.55 | 21.60 | 5,582 | +0.01(+0.05%) |
May 19, 2021 | 21.63 | 21.66 | 21.59 | 21.59 | 14,616 | -0.03(-0.12%) |
May 18, 2021 | 21.58 | 21.66 | 21.57 | 21.62 | 15,539 | +0.05(+0.25%) |
May 17, 2021 | 21.57 | 21.66 | 21.56 | 21.56 | 8,013 | -0.04(-0.17%) |
May 14, 2021 | 21.58 | 21.64 | 21.56 | 21.60 | 7,747 | +0.00(+0.00%) |
May 13, 2021 | 21.64 | 21.64 | 21.56 | 21.60 | 4,011 | -0.07(-0.34%) |
May 12, 2021 | 21.57 | 21.67 | 21.51 | 21.67 | 42,416 | +0.03(+0.13%) |
May 11, 2021 | 21.69 | 21.69 | 21.63 | 21.64 | 5,300 | +0.01(+0.06%) |
May 10, 2021 | 21.67 | 21.69 | 21.60 | 21.63 | 9,981 | -0.05(-0.24%) |
May 07, 2021 | 21.69 | 21.70 | 21.64 | 21.68 | 5,818 | +0.01(+0.05%) |
May 06, 2021 | 21.66 | 21.69 | 21.63 | 21.67 | 7,507 | -0.02(-0.08%) |
May 05, 2021 | 21.69 | 21.72 | 21.63 | 21.69 | 5,408 | -0.03(-0.13%) |
May 04, 2021 | 21.64 | 21.73 | 21.64 | 21.72 | 96,173 | +0.07(+0.34%) |
May 03, 2021 | 21.67 | 21.70 | 21.64 | 21.64 | 4,269 | +0.01(+0.06%) |
Apr 30, 2021 | 21.63 | 21.65 | 21.59 | 21.63 | 7,138 | +0.02(+0.08%) |
Apr 29, 2021 | 21.61 | 21.63 | 21.58 | 21.61 | 3,779 | +0.01(+0.06%) |
Apr 28, 2021 | 21.63 | 21.63 | 21.59 | 21.60 | 4,618 | +0.01(+0.04%) |
Apr 27, 2021 | 21.64 | 21.66 | 21.59 | 21.59 | 1,389 | -0.05(-0.23%) |
Apr 26, 2021 | 21.64 | 21.67 | 21.61 | 21.64 | 37,296 | -0.01(-0.06%) |
Apr 23, 2021 | 21.65 | 21.69 | 21.65 | 21.65 | 5,052 | +0.00(+0.00%) |
Apr 22, 2021 | 21.64 | 21.68 | 21.64 | 21.65 | 7,806 | -0.01(-0.04%) |
Apr 21, 2021 | 21.66 | 21.70 | 21.66 | 21.66 | 1,865 | +0.02(+0.08%) |
Apr 20, 2021 | 21.70 | 21.70 | 21.64 | 21.64 | 3,315 | -0.00(-0.02%) |
Apr 19, 2021 | 21.66 | 21.68 | 21.63 | 21.65 | 17,514 | -0.00(-0.02%) |
Apr 16, 2021 | 21.68 | 21.70 | 21.64 | 21.65 | 32,179 | +0.01(+0.06%) |
Apr 15, 2021 | 21.63 | 21.67 | 21.61 | 21.64 | 9,514 | -0.00(-0.02%) |
Apr 14, 2021 | 21.64 | 21.67 | 21.62 | 21.64 | 14,188 | +0.07(+0.34%) |
Apr 13, 2021 | 21.56 | 21.59 | 21.56 | 21.57 | 4,368 | -0.02(-0.11%) |
Apr 12, 2021 | 21.62 | 21.62 | 21.56 | 21.59 | 7,888 | -0.00(-0.02%) |
Apr 09, 2021 | 21.63 | 21.63 | 21.60 | 21.60 | 4,502 | -0.01(-0.04%) |
Apr 08, 2021 | 21.61 | 21.62 | 21.57 | 21.61 | 4,103 | -0.06(-0.29%) |
Apr 07, 2021 | 21.64 | 21.67 | 21.60 | 21.67 | 17,877 | +0.05(+0.21%) |
Apr 06, 2021 | 21.65 | 21.68 | 21.62 | 21.62 | 31,125 | +0.01(+0.04%) |
Apr 05, 2021 | 21.49 | 21.66 | 21.49 | 21.62 | 33,075 | -0.08(-0.38%) |
Apr 01, 2021 | 21.76 | 21.76 | 21.70 | 21.70 | 8,346 | +0.01(+0.04%) |
Mar 31, 2021 | 21.64 | 21.70 | 21.63 | 21.69 | 48,418 | +0.05(+0.22%) |
Mar 30, 2021 | 21.63 | 21.65 | 21.63 | 21.64 | 2,733 | +0.00(+0.00%) |
Mar 29, 2021 | 21.76 | 21.76 | 21.61 | 21.64 | 30,554 | -0.01(-0.04%) |
Mar 26, 2021 | 21.69 | 21.69 | 21.65 | 21.65 | 1,101 | -0.03(-0.15%) |
Mar 25, 2021 | 21.70 | 21.70 | 21.62 | 21.68 | 79,501 | +0.02(+0.10%) |
Mar 24, 2021 | 21.69 | 21.69 | 21.61 | 21.66 | 33,759 | -0.02(-0.08%) |
Mar 23, 2021 | 21.60 | 21.69 | 21.60 | 21.68 | 21,427 | +0.06(+0.27%) |
Mar 22, 2021 | 21.62 | 21.66 | 21.59 | 21.62 | 8,701 | -0.01(-0.06%) |
Mar 19, 2021 | 21.60 | 21.66 | 21.60 | 21.63 | 13,433 | -0.03(-0.13%) |
Mar 18, 2021 | 21.68 | 21.68 | 21.66 | 21.66 | 2,518 | -0.03(-0.13%) |
Mar 17, 2021 | 21.69 | 21.69 | 21.65 | 21.69 | 6,235 | +0.01(+0.04%) |
Mar 16, 2021 | 21.67 | 21.68 | 21.63 | 21.68 | 35,468 | -0.01(-0.04%) |
Mar 15, 2021 | 21.69 | 21.69 | 21.64 | 21.69 | 9,615 | +0.00(+0.02%) |
Mar 12, 2021 | 21.69 | 21.71 | 21.68 | 21.68 | 9,579 | -0.02(-0.10%) |
Mar 11, 2021 | 21.67 | 21.70 | 21.67 | 21.70 | 20,569 | +0.03(+0.12%) |
Mar 10, 2021 | 21.70 | 21.70 | 21.66 | 21.68 | 3,993 | +0.01(+0.04%) |
Mar 09, 2021 | 21.69 | 21.69 | 21.64 | 21.67 | 10,162 | -0.02(-0.08%) |
Mar 08, 2021 | 21.68 | 21.69 | 21.66 | 21.69 | 18,939 | -0.03(-0.15%) |
Mar 05, 2021 | 21.70 | 21.74 | 21.70 | 21.72 | 2,202 | -0.01(-0.06%) |
Mar 04, 2021 | 21.76 | 21.77 | 21.72 | 21.73 | 25,282 | -0.02(-0.08%) |
Mar 03, 2021 | 21.78 | 21.79 | 21.74 | 21.75 | 25,141 | -0.03(-0.13%) |
Mar 02, 2021 | 21.76 | 21.78 | 21.75 | 21.78 | 42,594 | +0.05(+0.23%) |