Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.55 | 21.04 | 20.55 | 20.77 | 616 | -0.00(-0.02%) |
May 27, 2021 | 20.78 | 20.78 | 20.78 | 20.78 | 15 | -0.01(-0.05%) |
May 26, 2021 | 20.94 | 20.97 | 20.79 | 20.79 | 844 | +0.01(+0.07%) |
May 25, 2021 | 20.72 | 20.77 | 20.55 | 20.77 | 1,633 | +0.09(+0.43%) |
May 24, 2021 | 20.68 | 20.68 | 20.68 | 20.68 | 111 | +0.21(+1.01%) |
May 21, 2021 | 20.48 | 20.48 | 20.48 | 20.48 | 101 | -0.05(-0.26%) |
May 20, 2021 | 20.47 | 20.53 | 20.47 | 20.53 | 161 | -0.07(-0.36%) |
May 19, 2021 | 20.81 | 20.81 | 20.60 | 20.60 | 1,711 | -0.07(-0.36%) |
May 18, 2021 | 20.68 | 20.68 | 20.68 | 20.68 | 151 | +0.25(+1.22%) |
May 17, 2021 | 20.57 | 20.57 | 20.43 | 20.43 | 263 | -0.24(-1.14%) |
May 14, 2021 | 20.52 | 20.94 | 20.52 | 20.66 | 1,230 | +0.23(+1.10%) |
May 13, 2021 | 20.51 | 20.52 | 20.44 | 20.44 | 856 | -0.24(-1.16%) |
May 12, 2021 | 20.80 | 20.80 | 20.60 | 20.68 | 1,393 | -0.07(-0.35%) |
May 11, 2021 | 20.54 | 20.97 | 20.54 | 20.75 | 659 | -0.00(-0.02%) |
May 10, 2021 | 21.19 | 21.19 | 20.52 | 20.76 | 1,640 | -0.05(-0.24%) |
May 07, 2021 | 21.01 | 21.01 | 20.81 | 20.81 | 1,352 | +0.32(+1.56%) |
May 06, 2021 | 20.65 | 20.65 | 20.36 | 20.49 | 729 | -0.04(-0.19%) |
May 05, 2021 | 20.26 | 20.70 | 20.22 | 20.53 | 4,029 | +0.31(+1.52%) |
May 04, 2021 | 20.14 | 20.41 | 20.14 | 20.22 | 1,153 | -0.31(-1.53%) |
May 03, 2021 | 22.90 | 22.90 | 20.53 | 20.53 | 1,970 | +0.12(+0.60%) |
Apr 30, 2021 | 20.41 | 20.41 | 20.41 | 20.41 | 101 | -0.21(-1.00%) |
Apr 29, 2021 | 20.72 | 20.81 | 20.61 | 20.61 | 13,750 | +0.06(+0.29%) |
Apr 28, 2021 | 20.36 | 20.55 | 20.31 | 20.55 | 1,212 | +0.18(+0.87%) |
Apr 27, 2021 | 20.39 | 20.39 | 20.38 | 20.38 | 1,182 | -0.22(-1.05%) |
Apr 26, 2021 | 20.81 | 20.84 | 20.59 | 20.59 | 717 | +0.11(+0.55%) |
Apr 23, 2021 | 20.48 | 20.48 | 20.48 | 20.48 | 102 | +0.00(+0.02%) |
Apr 22, 2021 | 20.48 | 20.72 | 20.26 | 20.48 | 540 | -0.02(-0.10%) |
Apr 21, 2021 | 20.25 | 20.73 | 20.25 | 20.50 | 888 | -0.03(-0.14%) |
Apr 20, 2021 | 20.77 | 20.77 | 20.53 | 20.53 | 658 | +0.13(+0.65%) |
Apr 19, 2021 | 20.53 | 20.53 | 20.26 | 20.39 | 10,002 | +0.00(+0.02%) |
Apr 16, 2021 | 20.37 | 20.46 | 20.37 | 20.39 | 511 | -0.11(-0.52%) |
Apr 15, 2021 | 20.26 | 20.50 | 20.26 | 20.50 | 112 | +0.05(+0.26%) |
Apr 14, 2021 | 20.53 | 20.53 | 20.44 | 20.44 | 338 | +0.05(+0.24%) |
Apr 13, 2021 | 20.68 | 20.68 | 20.39 | 20.39 | 400 | +0.11(+0.53%) |
Apr 12, 2021 | 20.29 | 20.29 | 20.29 | 20.29 | 491 | +0.08(+0.41%) |
Apr 09, 2021 | 20.31 | 20.31 | 20.12 | 20.20 | 2,966 | -0.12(-0.58%) |
Apr 08, 2021 | 20.48 | 20.53 | 20.32 | 20.32 | 1,121 | +0.00(+0.02%) |
Apr 07, 2021 | 20.53 | 20.53 | 20.32 | 20.32 | 8,666 | +0.00(+0.02%) |
Apr 06, 2021 | 20.31 | 20.31 | 20.31 | 20.31 | 50 | +0.17(+0.83%) |
Apr 05, 2021 | 20.31 | 20.33 | 20.15 | 20.15 | 698 | -0.09(-0.46%) |
Apr 01, 2021 | 20.24 | 20.24 | 20.24 | 20.24 | 102 | +0.07(+0.35%) |
Mar 31, 2021 | 20.36 | 20.38 | 20.17 | 20.17 | 568 | +0.14(+0.68%) |
Mar 30, 2021 | 20.03 | 20.03 | 20.03 | 20.03 | 292 | +0.01(+0.05%) |
Mar 29, 2021 | 19.84 | 20.02 | 19.84 | 20.02 | 728 | -0.15(-0.75%) |
Mar 26, 2021 | 19.98 | 20.36 | 19.95 | 20.17 | 10,061 | +0.07(+0.36%) |
Mar 25, 2021 | 19.79 | 20.10 | 19.79 | 20.10 | 658 | -0.15(-0.72%) |
Mar 24, 2021 | 20.24 | 20.24 | 20.24 | 20.24 | 10 | -0.02(-0.12%) |
Mar 23, 2021 | 20.45 | 20.45 | 20.27 | 20.27 | 10,148 | -0.06(-0.31%) |
Mar 22, 2021 | 20.33 | 20.33 | 20.33 | 20.33 | 2 | -0.07(-0.33%) |
Mar 19, 2021 | 20.59 | 20.59 | 20.40 | 20.40 | 308 | +0.00(+0.02%) |
Mar 18, 2021 | 20.40 | 20.40 | 20.40 | 20.40 | 27 | -0.00(-0.02%) |
Mar 17, 2021 | 20.25 | 20.40 | 20.25 | 20.40 | 380 | -0.07(-0.33%) |
Mar 16, 2021 | 20.47 | 20.47 | 20.47 | 20.47 | 102 | +0.04(+0.21%) |
Mar 15, 2021 | 20.26 | 20.42 | 20.26 | 20.42 | 325 | +0.05(+0.26%) |
Mar 12, 2021 | 20.45 | 20.45 | 20.37 | 20.37 | 308 | -0.12(-0.59%) |
Mar 11, 2021 | 20.49 | 20.49 | 20.49 | 20.49 | 6 | +0.09(+0.45%) |
Mar 10, 2021 | 20.18 | 20.40 | 20.17 | 20.40 | 575 | +0.17(+0.82%) |
Mar 09, 2021 | 20.36 | 20.36 | 20.23 | 20.23 | 256 | +0.03(+0.14%) |
Mar 08, 2021 | 20.32 | 20.48 | 20.21 | 20.21 | 451 | -0.12(-0.57%) |
Mar 05, 2021 | 20.36 | 20.37 | 20.32 | 20.32 | 1,026 | -0.08(-0.38%) |
Mar 04, 2021 | 20.32 | 20.40 | 20.22 | 20.40 | 879 | -0.14(-0.66%) |
Mar 03, 2021 | 20.76 | 20.76 | 20.54 | 20.54 | 700 | +0.04(+0.20%) |
Mar 02, 2021 | 20.71 | 20.72 | 20.50 | 20.50 | 780 | -0.14(-0.67%) |