Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 19.95 | 19.95 | 19.95 | 16 | -0.05(-0.24%) | |
May 25, 2021 | 20.00 | 20.00 | 20.00 | 34 | +0.03(+0.15%) | |
May 24, 2021 | 19.90 | 19.97 | 19.90 | 19.97 | 1,080 | +0.17(+0.86%) |
May 21, 2021 | 19.80 | 19.80 | 19.80 | 19.80 | 237 | -0.29(-1.44%) |
May 19, 2021 | 20.09 | 20.09 | 20.09 | 134 | -0.04(-0.21%) | |
May 18, 2021 | 20.13 | 20.13 | 20.13 | 20.13 | 203 | -0.17(-0.83%) |
May 17, 2021 | 19.95 | 20.45 | 19.74 | 20.30 | 4,029 | +0.84(+4.33%) |
May 14, 2021 | 19.46 | 19.46 | 19.46 | 19.46 | 1,036 | -0.14(-0.73%) |
May 13, 2021 | 19.56 | 19.60 | 19.56 | 19.60 | 1,810 | +0.24(+1.24%) |
May 12, 2021 | 19.56 | 19.56 | 19.36 | 19.36 | 1,631 | -0.11(-0.56%) |
May 11, 2021 | 20.00 | 20.01 | 19.06 | 19.47 | 5,260 | -0.36(-1.84%) |
May 10, 2021 | 20.00 | 20.45 | 19.73 | 19.83 | 10,111 | -0.07(-0.33%) |
May 07, 2021 | 19.86 | 19.90 | 19.75 | 19.90 | 3,525 | +0.10(+0.51%) |
May 06, 2021 | 19.80 | 19.80 | 19.40 | 19.80 | 1,961 | +0.05(+0.25%) |
May 05, 2021 | 19.74 | 19.75 | 19.50 | 19.75 | 856 | +0.01(+0.05%) |
May 04, 2021 | 19.74 | 19.74 | 19.74 | 19.74 | 509 | +0.00(+0.00%) |
May 03, 2021 | 19.70 | 19.74 | 19.65 | 19.74 | 3,039 | +0.44(+2.28%) |
Apr 30, 2021 | 19.30 | 19.30 | 19.30 | 19.30 | 500 | +0.11(+0.57%) |
Apr 29, 2021 | 19.19 | 19.19 | 19.19 | 8 | +0.00(+0.00%) | |
Apr 28, 2021 | 19.19 | 19.19 | 19.19 | 3 | +0.00(+0.00%) | |
Apr 27, 2021 | 19.44 | 19.44 | 19.19 | 19.19 | 526 | -0.46(-2.34%) |
Apr 26, 2021 | 19.19 | 19.65 | 19.19 | 19.65 | 359 | -0.06(-0.30%) |
Apr 23, 2021 | 19.69 | 19.71 | 19.69 | 19.71 | 700 | +0.94(+5.01%) |
Apr 22, 2021 | 18.77 | 18.77 | 18.77 | 75 | +0.00(+0.00%) | |
Apr 21, 2021 | 19.76 | 19.76 | 18.73 | 18.77 | 1,380 | -0.37(-1.93%) |
Apr 20, 2021 | 19.13 | 19.14 | 19.10 | 19.14 | 982 | -0.01(-0.05%) |
Apr 19, 2021 | 19.13 | 19.55 | 19.13 | 19.15 | 701 | -0.65(-3.28%) |
Apr 16, 2021 | 19.80 | 19.80 | 19.80 | 33 | +0.00(+0.00%) | |
Apr 15, 2021 | 19.80 | 19.80 | 19.80 | 13 | +0.00(+0.00%) | |
Apr 14, 2021 | 19.80 | 19.80 | 19.80 | 7 | +0.00(+0.00%) | |
Apr 13, 2021 | 19.80 | 19.80 | 19.80 | 19.80 | 1,124 | -0.00(-0.00%) |
Apr 12, 2021 | 19.60 | 19.80 | 19.60 | 19.80 | 912 | +0.00(+0.00%) |
Apr 09, 2021 | 19.80 | 19.80 | 19.80 | 12 | +0.00(+0.00%) | |
Apr 08, 2021 | 19.82 | 19.84 | 19.80 | 19.80 | 1,776 | +0.32(+1.64%) |
Apr 07, 2021 | 19.48 | 19.48 | 19.48 | 19.48 | 326 | +0.00(+0.00%) |
Apr 06, 2021 | 19.48 | 19.48 | 19.47 | 19.48 | 1,484 | +0.21(+1.07%) |
Apr 05, 2021 | 18.68 | 19.27 | 18.68 | 19.27 | 461 | -0.20(-1.01%) |
Apr 01, 2021 | 19.97 | 19.98 | 19.47 | 19.47 | 1,200 | +0.04(+0.18%) |
Mar 31, 2021 | 19.88 | 19.88 | 18.95 | 19.43 | 2,222 | -0.37(-1.84%) |
Mar 30, 2021 | 19.10 | 19.80 | 19.10 | 19.80 | 2,566 | +0.32(+1.64%) |
Mar 29, 2021 | 19.48 | 19.48 | 19.48 | 19.48 | 282 | +0.78(+4.20%) |
Mar 26, 2021 | 19.34 | 19.34 | 18.70 | 18.70 | 800 | -0.82(-4.20%) |
Mar 25, 2021 | 19.52 | 19.52 | 19.52 | 212 | +0.00(+0.00%) | |
Mar 24, 2021 | 19.52 | 19.52 | 19.52 | 25 | +0.00(+0.00%) | |
Mar 23, 2021 | 19.52 | 19.52 | 19.52 | 19.52 | 131 | +0.37(+1.91%) |
Mar 22, 2021 | 19.15 | 19.15 | 19.15 | 19.15 | 165 | -0.75(-3.77%) |
Mar 19, 2021 | 19.86 | 19.90 | 19.76 | 19.90 | 2,800 | -0.05(-0.25%) |
Mar 18, 2021 | 19.12 | 19.95 | 19.12 | 19.95 | 6,564 | +0.91(+4.78%) |
Mar 17, 2021 | 19.04 | 19.18 | 19.04 | 19.04 | 632 | -0.26(-1.35%) |
Mar 16, 2021 | 19.31 | 19.31 | 19.30 | 19.30 | 777 | +0.00(+0.00%) |
Mar 15, 2021 | 18.99 | 19.48 | 18.99 | 19.30 | 1,952 | +0.05(+0.29%) |
Mar 12, 2021 | 19.48 | 19.48 | 19.25 | 19.25 | 500 | -0.20(-1.05%) |
Mar 11, 2021 | 19.44 | 19.45 | 19.44 | 19.45 | 2,488 | +0.20(+1.04%) |
Mar 10, 2021 | 18.92 | 19.48 | 18.92 | 19.25 | 2,362 | -0.23(-1.16%) |
Mar 09, 2021 | 19.48 | 19.48 | 19.48 | 107 | +0.00(+0.00%) | |
Mar 08, 2021 | 19.50 | 19.50 | 19.45 | 19.48 | 1,350 | +0.36(+1.89%) |
Mar 05, 2021 | 19.19 | 19.27 | 19.11 | 19.11 | 2,200 | -0.07(-0.35%) |
Mar 04, 2021 | 19.19 | 19.50 | 19.00 | 19.18 | 5,104 | +0.21(+1.09%) |
Mar 03, 2021 | 18.95 | 19.20 | 18.92 | 18.97 | 8,730 | -0.04(-0.19%) |
Mar 02, 2021 | 19.01 | 19.01 | 19.01 | 19.01 | 515 | +0.09(+0.45%) |