Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.95 | 20.00 | 19.95 | 19.97 | 21,349 | +0.01(+0.05%) |
May 27, 2021 | 19.97 | 19.97 | 19.94 | 19.96 | 146,896 | -0.02(-0.10%) |
May 26, 2021 | 20.01 | 20.01 | 19.96 | 19.98 | 44,544 | +0.00(+0.01%) |
May 25, 2021 | 19.97 | 19.98 | 19.96 | 19.98 | 30,703 | +0.00(+0.00%) |
May 24, 2021 | 19.95 | 20.01 | 19.95 | 19.98 | 79,520 | +0.01(+0.04%) |
May 21, 2021 | 19.98 | 19.98 | 19.95 | 19.97 | 26,480 | -0.00(-0.02%) |
May 20, 2021 | 19.94 | 19.98 | 19.94 | 19.98 | 45,423 | +0.01(+0.04%) |
May 19, 2021 | 19.95 | 19.98 | 19.94 | 19.97 | 23,635 | -0.01(-0.04%) |
May 18, 2021 | 19.93 | 19.98 | 19.93 | 19.98 | 41,103 | -0.00(-0.02%) |
May 17, 2021 | 19.98 | 19.99 | 19.98 | 19.98 | 17,594 | +0.02(+0.09%) |
May 14, 2021 | 19.99 | 20.03 | 19.95 | 19.96 | 113,571 | -0.00(-0.02%) |
May 13, 2021 | 19.95 | 20.07 | 19.95 | 19.97 | 37,227 | +0.00(+0.00%) |
May 12, 2021 | 19.93 | 20.10 | 19.93 | 19.97 | 100,471 | +0.03(+0.15%) |
May 11, 2021 | 19.98 | 19.98 | 19.93 | 19.94 | 95,807 | -0.05(-0.26%) |
May 10, 2021 | 19.97 | 19.99 | 19.94 | 19.99 | 140,303 | -0.00(-0.02%) |
May 07, 2021 | 19.98 | 20.01 | 19.96 | 19.99 | 18,969 | -0.00(-0.02%) |
May 06, 2021 | 19.98 | 20.02 | 19.97 | 20.00 | 17,952 | -0.00(-0.01%) |
May 05, 2021 | 19.97 | 20.02 | 19.96 | 20.00 | 32,655 | -0.01(-0.07%) |
May 04, 2021 | 20.06 | 20.06 | 19.99 | 20.01 | 66,340 | +0.01(+0.06%) |
May 03, 2021 | 19.93 | 20.01 | 19.93 | 20.00 | 702,635 | +0.00(+0.02%) |
Apr 30, 2021 | 19.99 | 20.01 | 19.98 | 20.00 | 87,583 | -0.00(-0.01%) |
Apr 29, 2021 | 19.95 | 20.03 | 19.95 | 20.00 | 11,550 | +0.00(+0.01%) |
Apr 28, 2021 | 20.04 | 20.04 | 19.98 | 20.00 | 90,251 | +0.00(+0.02%) |
Apr 27, 2021 | 20.02 | 20.03 | 19.95 | 19.99 | 336,913 | -0.00(-0.01%) |
Apr 26, 2021 | 20.03 | 20.03 | 19.96 | 19.99 | 36,870 | +0.01(+0.04%) |
Apr 23, 2021 | 20.00 | 20.01 | 19.96 | 19.99 | 43,843 | -0.03(-0.14%) |
Apr 22, 2021 | 19.99 | 20.05 | 19.98 | 20.01 | 147,117 | +0.03(+0.15%) |
Apr 21, 2021 | 20.00 | 20.02 | 19.95 | 19.98 | 44,665 | -0.00(-0.00%) |
Apr 20, 2021 | 19.95 | 20.04 | 19.94 | 19.98 | 195,165 | +0.01(+0.07%) |
Apr 19, 2021 | 20.00 | 20.01 | 19.96 | 19.97 | 2,457,642 | -0.01(-0.07%) |
Apr 16, 2021 | 19.96 | 19.99 | 19.91 | 19.99 | 130,115 | -0.07(-0.34%) |
Apr 15, 2021 | 19.99 | 20.07 | 19.99 | 20.05 | 67,322 | +0.06(+0.28%) |
Apr 14, 2021 | 20.01 | 20.02 | 19.98 | 20.00 | 31,222 | -0.02(-0.11%) |
Apr 13, 2021 | 20.01 | 20.03 | 20.01 | 20.02 | 44,151 | +0.04(+0.20%) |
Apr 12, 2021 | 19.99 | 20.02 | 19.96 | 19.98 | 49,594 | +0.00(+0.01%) |
Apr 09, 2021 | 19.99 | 20.01 | 19.96 | 19.98 | 35,828 | -0.03(-0.17%) |
Apr 08, 2021 | 20.01 | 20.02 | 19.99 | 20.01 | 63,207 | +0.01(+0.04%) |
Apr 07, 2021 | 20.03 | 20.03 | 20.00 | 20.00 | 64,508 | -0.04(-0.19%) |
Apr 06, 2021 | 20.00 | 20.07 | 20.00 | 20.04 | 61,604 | +0.02(+0.11%) |
Apr 05, 2021 | 20.12 | 20.12 | 19.97 | 20.02 | 274,618 | +0.03(+0.14%) |
Apr 01, 2021 | 20.02 | 20.05 | 19.99 | 19.99 | 573,968 | +0.05(+0.24%) |
Mar 31, 2021 | 19.91 | 19.99 | 19.91 | 19.94 | 64,291 | +0.00(+0.00%) |
Mar 30, 2021 | 19.92 | 19.96 | 19.91 | 19.94 | 21,523 | +0.04(+0.19%) |
Mar 29, 2021 | 19.91 | 19.92 | 19.90 | 19.91 | 34,982 | -0.00(-0.02%) |
Mar 26, 2021 | 19.91 | 19.92 | 19.89 | 19.91 | 29,228 | -0.01(-0.04%) |
Mar 25, 2021 | 20.03 | 20.03 | 19.91 | 19.92 | 21,954 | -0.05(-0.26%) |
Mar 24, 2021 | 19.97 | 19.98 | 19.92 | 19.97 | 16,873 | +0.00(+0.00%) |
Mar 23, 2021 | 19.94 | 20.00 | 19.92 | 19.97 | 202,239 | +0.01(+0.06%) |
Mar 22, 2021 | 19.97 | 19.98 | 19.90 | 19.96 | 89,773 | -0.02(-0.11%) |
Mar 19, 2021 | 19.99 | 19.99 | 19.92 | 19.98 | 194,928 | -0.03(-0.15%) |
Mar 18, 2021 | 20.03 | 20.07 | 19.96 | 20.01 | 803,085 | -0.03(-0.16%) |
Mar 17, 2021 | 20.03 | 20.06 | 20.02 | 20.04 | 51,306 | -0.00(-0.02%) |
Mar 16, 2021 | 20.04 | 20.06 | 20.04 | 20.05 | 15,731 | -0.01(-0.07%) |
Mar 15, 2021 | 20.07 | 20.07 | 20.05 | 20.06 | 20,335 | +0.01(+0.07%) |
Mar 12, 2021 | 20.10 | 20.10 | 20.01 | 20.05 | 37,286 | -0.02(-0.09%) |
Mar 11, 2021 | 20.07 | 20.08 | 20.03 | 20.06 | 33,777 | +0.03(+0.14%) |
Mar 10, 2021 | 20.07 | 20.08 | 20.02 | 20.04 | 249,917 | +0.01(+0.05%) |
Mar 09, 2021 | 20.05 | 20.07 | 19.99 | 20.03 | 51,099 | -0.02(-0.11%) |
Mar 08, 2021 | 20.05 | 20.12 | 20.02 | 20.05 | 176,401 | +0.02(+0.12%) |
Mar 05, 2021 | 20.01 | 20.16 | 19.98 | 20.02 | 81,416 | -0.01(-0.06%) |
Mar 04, 2021 | 20.05 | 20.05 | 20.00 | 20.04 | 24,599 | -0.02(-0.10%) |
Mar 03, 2021 | 20.02 | 20.07 | 20.01 | 20.06 | 86,575 | +0.01(+0.06%) |
Mar 02, 2021 | 20.02 | 20.06 | 20.00 | 20.04 | 77,747 | -0.02(-0.11%) |