Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.76 | 19.88 | 19.71 | 19.72 | 5,517 | -0.13(-0.67%) |
May 27, 2021 | 19.67 | 19.88 | 19.67 | 19.85 | 44,294 | +0.03(+0.14%) |
May 26, 2021 | 19.66 | 19.83 | 19.62 | 19.83 | 11,933 | +0.02(+0.09%) |
May 25, 2021 | 19.85 | 19.85 | 19.66 | 19.81 | 25,430 | +0.13(+0.68%) |
May 24, 2021 | 19.63 | 19.80 | 19.57 | 19.68 | 39,782 | +0.04(+0.18%) |
May 21, 2021 | 19.69 | 19.76 | 19.54 | 19.64 | 21,321 | +0.02(+0.09%) |
May 20, 2021 | 19.58 | 19.62 | 19.47 | 19.62 | 23,402 | +0.22(+1.16%) |
May 19, 2021 | 19.14 | 19.42 | 18.95 | 19.40 | 14,764 | -0.06(-0.33%) |
May 18, 2021 | 19.47 | 19.57 | 19.44 | 19.46 | 24,817 | -0.04(-0.18%) |
May 17, 2021 | 19.53 | 19.53 | 19.43 | 19.50 | 10,192 | -0.04(-0.21%) |
May 14, 2021 | 19.39 | 19.57 | 19.36 | 19.54 | 10,648 | +0.21(+1.11%) |
May 13, 2021 | 19.11 | 19.39 | 19.11 | 19.32 | 10,155 | +0.26(+1.38%) |
May 12, 2021 | 19.25 | 19.41 | 19.05 | 19.06 | 18,148 | -0.28(-1.43%) |
May 11, 2021 | 19.28 | 19.43 | 19.27 | 19.34 | 20,986 | -0.18(-0.91%) |
May 10, 2021 | 19.55 | 19.62 | 19.47 | 19.52 | 27,672 | -0.04(-0.19%) |
May 07, 2021 | 19.44 | 19.61 | 19.44 | 19.55 | 17,670 | +0.11(+0.58%) |
May 06, 2021 | 19.41 | 19.46 | 19.32 | 19.44 | 26,444 | +0.02(+0.09%) |
May 05, 2021 | 19.44 | 19.48 | 19.36 | 19.42 | 21,320 | +0.08(+0.39%) |
May 04, 2021 | 19.39 | 19.44 | 19.26 | 19.35 | 20,448 | -0.17(-0.87%) |
May 03, 2021 | 19.45 | 19.53 | 19.44 | 19.52 | 17,989 | +0.06(+0.32%) |
Apr 30, 2021 | 19.43 | 19.45 | 19.37 | 19.45 | 11,323 | +0.00(+0.00%) |
Apr 29, 2021 | 19.42 | 19.52 | 19.32 | 19.45 | 16,467 | -0.04(-0.23%) |
Apr 28, 2021 | 19.48 | 19.50 | 19.39 | 19.50 | 22,008 | +0.09(+0.46%) |
Apr 27, 2021 | 19.34 | 19.46 | 19.34 | 19.41 | 23,387 | -0.04(-0.18%) |
Apr 26, 2021 | 19.43 | 19.45 | 19.37 | 19.44 | 29,328 | +0.02(+0.09%) |
Apr 23, 2021 | 19.32 | 19.44 | 19.30 | 19.43 | 23,543 | +0.17(+0.88%) |
Apr 22, 2021 | 19.33 | 19.40 | 19.19 | 19.26 | 7,373 | -0.12(-0.64%) |
Apr 21, 2021 | 19.20 | 19.39 | 19.18 | 19.38 | 36,162 | +0.14(+0.74%) |
Apr 20, 2021 | 19.40 | 19.40 | 19.18 | 19.24 | 8,914 | -0.10(-0.53%) |
Apr 19, 2021 | 19.39 | 19.43 | 19.27 | 19.34 | 15,768 | -0.05(-0.28%) |
Apr 16, 2021 | 19.31 | 19.46 | 19.31 | 19.40 | 10,762 | -0.07(-0.34%) |
Apr 15, 2021 | 19.37 | 19.46 | 19.37 | 19.46 | 13,791 | +0.12(+0.65%) |
Apr 14, 2021 | 19.30 | 19.44 | 19.30 | 19.34 | 19,996 | -0.06(-0.32%) |
Apr 13, 2021 | 19.36 | 19.44 | 19.33 | 19.40 | 17,920 | -0.08(-0.41%) |
Apr 12, 2021 | 19.28 | 19.48 | 19.12 | 19.48 | 30,677 | +0.12(+0.65%) |
Apr 09, 2021 | 19.36 | 19.48 | 19.30 | 19.36 | 20,180 | -0.04(-0.23%) |
Apr 08, 2021 | 19.36 | 19.40 | 19.31 | 19.40 | 15,182 | +0.04(+0.18%) |
Apr 07, 2021 | 19.32 | 19.40 | 19.28 | 19.36 | 48,048 | -0.04(-0.20%) |
Apr 06, 2021 | 19.42 | 19.44 | 19.38 | 19.40 | 12,186 | +0.05(+0.25%) |
Apr 05, 2021 | 19.33 | 19.44 | 19.33 | 19.36 | 19,229 | +0.03(+0.14%) |
Apr 01, 2021 | 19.33 | 19.41 | 19.22 | 19.33 | 36,436 | +0.01(+0.05%) |
Mar 31, 2021 | 19.37 | 19.38 | 19.27 | 19.32 | 9,009 | +0.05(+0.28%) |
Mar 30, 2021 | 19.14 | 19.27 | 19.07 | 19.27 | 21,775 | +0.01(+0.05%) |
Mar 29, 2021 | 19.27 | 19.27 | 19.13 | 19.26 | 53,744 | -0.01(-0.05%) |
Mar 26, 2021 | 19.17 | 19.27 | 19.08 | 19.27 | 15,359 | +0.23(+1.22%) |
Mar 25, 2021 | 18.83 | 19.16 | 18.83 | 19.03 | 17,392 | +0.02(+0.09%) |
Mar 24, 2021 | 19.08 | 19.18 | 19.02 | 19.02 | 8,756 | -0.09(-0.47%) |
Mar 23, 2021 | 19.04 | 19.16 | 19.04 | 19.11 | 12,764 | -0.05(-0.26%) |
Mar 22, 2021 | 19.03 | 19.19 | 19.03 | 19.15 | 6,722 | +0.14(+0.72%) |
Mar 19, 2021 | 19.14 | 19.15 | 18.98 | 19.02 | 15,492 | -0.08(-0.42%) |
Mar 18, 2021 | 19.04 | 19.17 | 19.03 | 19.10 | 13,847 | -0.05(-0.28%) |
Mar 17, 2021 | 18.97 | 19.15 | 18.96 | 19.15 | 14,242 | +0.03(+0.14%) |
Mar 16, 2021 | 19.03 | 19.14 | 18.91 | 19.12 | 13,109 | +0.05(+0.28%) |
Mar 15, 2021 | 18.91 | 19.15 | 18.91 | 19.07 | 58,019 | +0.10(+0.53%) |
Mar 12, 2021 | 18.85 | 19.06 | 18.85 | 18.97 | 36,935 | -0.05(-0.25%) |
Mar 11, 2021 | 18.95 | 19.02 | 18.84 | 19.02 | 22,297 | +0.18(+0.95%) |
Mar 10, 2021 | 18.84 | 18.91 | 18.79 | 18.84 | 11,133 | +0.13(+0.71%) |
Mar 09, 2021 | 18.74 | 18.84 | 18.64 | 18.71 | 15,509 | +0.19(+1.01%) |
Mar 08, 2021 | 18.65 | 18.79 | 18.52 | 18.52 | 11,517 | -0.06(-0.34%) |
Mar 05, 2021 | 18.30 | 18.66 | 18.21 | 18.58 | 12,349 | +0.30(+1.66%) |
Mar 04, 2021 | 18.48 | 18.63 | 18.07 | 18.28 | 30,082 | -0.29(-1.54%) |
Mar 03, 2021 | 18.66 | 18.77 | 18.52 | 18.56 | 105,343 | -0.13(-0.72%) |
Mar 02, 2021 | 18.70 | 18.86 | 18.65 | 18.70 | 17,151 | -0.06(-0.33%) |