Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.41 | 21.41 | 21.39 | 21.41 | 82,786 | +0.01(+0.04%) |
May 27, 2021 | 21.39 | 21.40 | 21.39 | 21.40 | 79,481 | +0.02(+0.08%) |
May 26, 2021 | 21.38 | 21.39 | 21.36 | 21.38 | 94,575 | +0.01(+0.04%) |
May 25, 2021 | 21.37 | 21.38 | 21.35 | 21.37 | 50,443 | +0.00(+0.00%) |
May 24, 2021 | 21.35 | 21.37 | 21.34 | 21.37 | 154,539 | +0.04(+0.19%) |
May 21, 2021 | 21.33 | 21.34 | 21.31 | 21.33 | 197,881 | +0.02(+0.10%) |
May 20, 2021 | 21.26 | 21.32 | 21.26 | 21.31 | 372,730 | +0.05(+0.22%) |
May 19, 2021 | 21.28 | 21.29 | 21.26 | 21.26 | 160,353 | -0.05(-0.24%) |
May 18, 2021 | 21.33 | 21.34 | 21.31 | 21.31 | 197,409 | -0.02(-0.08%) |
May 17, 2021 | 21.34 | 21.35 | 21.31 | 21.33 | 146,350 | -0.01(-0.04%) |
May 14, 2021 | 21.31 | 21.34 | 21.31 | 21.34 | 133,468 | +0.04(+0.20%) |
May 13, 2021 | 21.26 | 21.30 | 21.26 | 21.30 | 181,507 | +0.03(+0.16%) |
May 12, 2021 | 21.31 | 21.32 | 21.25 | 21.26 | 172,272 | -0.07(-0.32%) |
May 11, 2021 | 21.32 | 21.33 | 21.29 | 21.33 | 147,696 | -0.03(-0.12%) |
May 10, 2021 | 21.37 | 21.38 | 21.36 | 21.36 | 132,976 | -0.03(-0.12%) |
May 07, 2021 | 21.37 | 21.38 | 21.34 | 21.38 | 167,397 | +0.01(+0.04%) |
May 06, 2021 | 21.37 | 21.37 | 21.34 | 21.37 | 202,460 | +0.02(+0.08%) |
May 05, 2021 | 21.35 | 21.36 | 21.33 | 21.36 | 143,076 | +0.03(+0.12%) |
May 04, 2021 | 21.33 | 21.36 | 21.31 | 21.33 | 122,763 | -0.02(-0.08%) |
May 03, 2021 | 21.36 | 21.36 | 21.33 | 21.35 | 199,895 | +0.00(+0.00%) |
Apr 30, 2021 | 21.34 | 21.36 | 21.33 | 21.35 | 72,192 | +0.00(+0.00%) |
Apr 29, 2021 | 21.34 | 21.35 | 21.31 | 21.35 | 263,514 | +0.02(+0.08%) |
Apr 28, 2021 | 21.30 | 21.34 | 21.30 | 21.33 | 130,074 | +0.01(+0.04%) |
Apr 27, 2021 | 21.32 | 21.32 | 21.31 | 21.32 | 97,019 | -0.01(-0.04%) |
Apr 26, 2021 | 21.31 | 21.34 | 21.31 | 21.33 | 145,912 | +0.01(+0.04%) |
Apr 23, 2021 | 21.30 | 21.32 | 21.30 | 21.32 | 231,837 | +0.03(+0.16%) |
Apr 22, 2021 | 21.30 | 21.30 | 21.28 | 21.29 | 196,922 | -0.01(-0.04%) |
Apr 21, 2021 | 21.27 | 21.30 | 21.26 | 21.30 | 191,351 | +0.03(+0.12%) |
Apr 20, 2021 | 21.30 | 21.30 | 21.25 | 21.27 | 248,686 | -0.03(-0.12%) |
Apr 19, 2021 | 21.31 | 21.36 | 21.28 | 21.30 | 138,332 | -0.01(-0.06%) |
Apr 16, 2021 | 21.35 | 21.35 | 21.29 | 21.31 | 192,688 | -0.03(-0.12%) |
Apr 15, 2021 | 21.28 | 21.34 | 21.28 | 21.34 | 142,787 | +0.05(+0.24%) |
Apr 14, 2021 | 21.28 | 21.30 | 21.27 | 21.29 | 102,009 | +0.01(+0.04%) |
Apr 13, 2021 | 21.27 | 21.28 | 21.24 | 21.28 | 115,460 | +0.01(+0.04%) |
Apr 12, 2021 | 21.28 | 21.32 | 21.26 | 21.27 | 212,357 | -0.02(-0.08%) |
Apr 09, 2021 | 21.28 | 21.29 | 21.25 | 21.29 | 105,531 | -0.03(-0.12%) |
Apr 08, 2021 | 21.29 | 21.31 | 21.29 | 21.31 | 104,052 | +0.03(+0.12%) |
Apr 07, 2021 | 21.30 | 21.30 | 21.28 | 21.29 | 118,056 | -0.02(-0.08%) |
Apr 06, 2021 | 21.26 | 21.30 | 21.24 | 21.30 | 166,240 | +0.04(+0.20%) |
Apr 05, 2021 | 21.29 | 21.30 | 21.25 | 21.26 | 65,873 | +0.00(+0.00%) |
Apr 01, 2021 | 21.22 | 21.26 | 21.22 | 21.26 | 73,730 | +0.05(+0.24%) |
Mar 31, 2021 | 21.18 | 21.23 | 21.12 | 21.21 | 92,808 | +0.06(+0.30%) |
Mar 30, 2021 | 21.16 | 21.17 | 21.14 | 21.15 | 197,920 | -0.04(-0.18%) |
Mar 29, 2021 | 21.14 | 21.18 | 21.12 | 21.18 | 334,927 | +0.03(+0.12%) |
Mar 26, 2021 | 21.11 | 21.16 | 21.10 | 21.16 | 265,477 | +0.06(+0.28%) |
Mar 25, 2021 | 21.08 | 21.12 | 21.05 | 21.10 | 484,028 | +0.02(+0.08%) |
Mar 24, 2021 | 21.08 | 21.13 | 21.06 | 21.08 | 547,539 | +0.02(+0.08%) |
Mar 23, 2021 | 21.06 | 21.10 | 21.04 | 21.06 | 335,561 | -0.02(-0.08%) |
Mar 22, 2021 | 21.04 | 21.09 | 21.03 | 21.08 | 283,753 | +0.06(+0.28%) |
Mar 19, 2021 | 20.99 | 21.03 | 20.96 | 21.02 | 489,264 | +0.04(+0.20%) |
Mar 18, 2021 | 21.02 | 21.02 | 20.95 | 20.98 | 459,371 | -0.08(-0.40%) |
Mar 17, 2021 | 21.03 | 21.08 | 21.00 | 21.06 | 377,250 | +0.03(+0.12%) |
Mar 16, 2021 | 21.07 | 21.07 | 21.02 | 21.04 | 273,462 | -0.03(-0.16%) |
Mar 15, 2021 | 21.06 | 21.08 | 21.04 | 21.07 | 349,770 | +0.01(+0.04%) |
Mar 12, 2021 | 21.08 | 21.08 | 21.04 | 21.06 | 365,027 | -0.03(-0.12%) |
Mar 11, 2021 | 21.06 | 21.11 | 21.05 | 21.09 | 582,604 | +0.05(+0.24%) |
Mar 10, 2021 | 21.03 | 21.05 | 21.00 | 21.04 | 325,247 | +0.03(+0.16%) |
Mar 09, 2021 | 21.03 | 21.04 | 20.99 | 21.01 | 307,246 | +0.02(+0.08%) |
Mar 08, 2021 | 21.03 | 21.06 | 20.98 | 20.99 | 232,557 | -0.08(-0.36%) |
Mar 05, 2021 | 21.06 | 21.06 | 20.98 | 21.06 | 441,863 | +0.03(+0.12%) |
Mar 04, 2021 | 21.13 | 21.13 | 20.99 | 21.04 | 412,635 | -0.04(-0.20%) |
Mar 03, 2021 | 21.09 | 21.10 | 21.06 | 21.08 | 196,781 | -0.02(-0.08%) |
Mar 02, 2021 | 21.12 | 21.12 | 21.08 | 21.10 | 262,013 | -0.02(-0.08%) |