Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.80 | 19.84 | 19.79 | 19.81 | 348,709 | +0.02(+0.09%) |
May 27, 2021 | 19.80 | 19.82 | 19.77 | 19.79 | 384,902 | -0.03(-0.16%) |
May 26, 2021 | 19.80 | 19.83 | 19.79 | 19.83 | 192,802 | +0.01(+0.05%) |
May 25, 2021 | 19.81 | 19.83 | 19.81 | 19.82 | 125,500 | +0.02(+0.09%) |
May 24, 2021 | 19.78 | 19.81 | 19.77 | 19.80 | 122,164 | +0.02(+0.11%) |
May 21, 2021 | 19.78 | 19.80 | 19.76 | 19.78 | 53,664 | +0.00(+0.02%) |
May 20, 2021 | 19.73 | 19.79 | 19.73 | 19.77 | 129,810 | +0.05(+0.26%) |
May 19, 2021 | 19.74 | 19.77 | 19.70 | 19.72 | 82,142 | -0.03(-0.14%) |
May 18, 2021 | 19.73 | 19.77 | 19.71 | 19.75 | 111,580 | +0.00(+0.00%) |
May 17, 2021 | 19.76 | 19.76 | 19.73 | 19.75 | 158,038 | -0.02(-0.09%) |
May 14, 2021 | 19.77 | 19.80 | 19.75 | 19.77 | 357,160 | +0.03(+0.14%) |
May 13, 2021 | 19.65 | 19.75 | 19.65 | 19.74 | 122,179 | +0.05(+0.23%) |
May 12, 2021 | 19.74 | 19.74 | 19.66 | 19.69 | 80,453 | -0.05(-0.28%) |
May 11, 2021 | 19.78 | 19.79 | 19.74 | 19.75 | 62,582 | -0.04(-0.18%) |
May 10, 2021 | 19.80 | 19.80 | 19.76 | 19.78 | 125,384 | -0.00(-0.01%) |
May 07, 2021 | 19.79 | 19.80 | 19.76 | 19.79 | 86,933 | +0.03(+0.14%) |
May 06, 2021 | 19.74 | 19.77 | 19.74 | 19.76 | 95,313 | +0.01(+0.05%) |
May 05, 2021 | 19.73 | 19.75 | 19.72 | 19.75 | 114,373 | +0.03(+0.14%) |
May 04, 2021 | 19.75 | 19.75 | 19.70 | 19.72 | 483,210 | -0.00(-0.02%) |
May 03, 2021 | 19.76 | 19.76 | 19.69 | 19.73 | 158,509 | +0.02(+0.09%) |
Apr 30, 2021 | 19.69 | 19.71 | 19.67 | 19.71 | 39,644 | +0.02(+0.12%) |
Apr 29, 2021 | 19.66 | 19.69 | 19.65 | 19.69 | 93,405 | +0.00(+0.00%) |
Apr 28, 2021 | 19.67 | 19.71 | 19.65 | 19.69 | 87,803 | +0.01(+0.05%) |
Apr 27, 2021 | 19.71 | 19.71 | 19.67 | 19.68 | 102,462 | -0.01(-0.07%) |
Apr 26, 2021 | 19.69 | 19.71 | 19.68 | 19.69 | 116,349 | +0.00(+0.00%) |
Apr 23, 2021 | 19.69 | 19.71 | 19.69 | 19.69 | 113,268 | +0.00(+0.01%) |
Apr 22, 2021 | 19.68 | 19.71 | 19.61 | 19.69 | 96,242 | +0.00(+0.01%) |
Apr 21, 2021 | 19.67 | 19.69 | 19.66 | 19.69 | 77,461 | +0.02(+0.09%) |
Apr 20, 2021 | 19.64 | 19.69 | 19.63 | 19.67 | 98,893 | +0.02(+0.09%) |
Apr 19, 2021 | 19.69 | 19.69 | 19.61 | 19.65 | 114,507 | -0.02(-0.10%) |
Apr 16, 2021 | 19.68 | 19.68 | 19.66 | 19.67 | 87,924 | -0.02(-0.12%) |
Apr 15, 2021 | 19.66 | 19.71 | 19.65 | 19.69 | 104,859 | +0.04(+0.19%) |
Apr 14, 2021 | 19.64 | 19.66 | 19.64 | 19.65 | 91,048 | -0.01(-0.05%) |
Apr 13, 2021 | 19.61 | 19.66 | 19.60 | 19.66 | 59,644 | +0.05(+0.28%) |
Apr 12, 2021 | 19.61 | 19.62 | 19.59 | 19.61 | 86,024 | -0.01(-0.05%) |
Apr 09, 2021 | 19.60 | 19.64 | 19.58 | 19.62 | 91,197 | -0.02(-0.09%) |
Apr 08, 2021 | 19.58 | 19.64 | 19.58 | 19.64 | 164,929 | +0.03(+0.14%) |
Apr 07, 2021 | 19.60 | 19.63 | 19.58 | 19.61 | 136,684 | +0.02(+0.09%) |
Apr 06, 2021 | 19.54 | 19.60 | 19.53 | 19.59 | 169,120 | +0.07(+0.38%) |
Apr 05, 2021 | 19.51 | 19.53 | 19.50 | 19.52 | 95,855 | -0.04(-0.19%) |
Apr 01, 2021 | 19.52 | 19.56 | 19.52 | 19.55 | 92,069 | +0.02(+0.09%) |
Mar 31, 2021 | 19.53 | 19.55 | 19.50 | 19.53 | 288,194 | +0.02(+0.09%) |
Mar 30, 2021 | 19.53 | 19.53 | 19.48 | 19.52 | 159,664 | -0.01(-0.05%) |
Mar 29, 2021 | 19.53 | 19.56 | 19.51 | 19.53 | 192,915 | -0.01(-0.07%) |
Mar 26, 2021 | 19.54 | 19.58 | 19.53 | 19.54 | 159,267 | -0.02(-0.12%) |
Mar 25, 2021 | 19.55 | 19.59 | 19.53 | 19.56 | 82,580 | +0.01(+0.05%) |
Mar 24, 2021 | 19.56 | 19.56 | 19.51 | 19.55 | 119,137 | +0.02(+0.09%) |
Mar 23, 2021 | 19.49 | 19.55 | 19.49 | 19.53 | 153,126 | +0.03(+0.14%) |
Mar 22, 2021 | 19.51 | 19.54 | 19.51 | 19.51 | 90,544 | -0.00(-0.02%) |
Mar 19, 2021 | 19.56 | 19.56 | 19.49 | 19.51 | 155,059 | +0.02(+0.09%) |
Mar 18, 2021 | 19.56 | 19.56 | 19.48 | 19.49 | 155,025 | -0.10(-0.51%) |
Mar 17, 2021 | 19.54 | 19.62 | 19.49 | 19.59 | 126,343 | +0.06(+0.30%) |
Mar 16, 2021 | 19.52 | 19.57 | 19.52 | 19.53 | 128,955 | -0.01(-0.07%) |
Mar 15, 2021 | 19.50 | 19.55 | 19.50 | 19.55 | 80,107 | +0.03(+0.14%) |
Mar 12, 2021 | 19.50 | 19.53 | 19.49 | 19.52 | 106,651 | -0.07(-0.37%) |
Mar 11, 2021 | 19.57 | 19.60 | 19.56 | 19.59 | 128,624 | +0.03(+0.14%) |
Mar 10, 2021 | 19.53 | 19.57 | 19.49 | 19.57 | 125,887 | +0.07(+0.38%) |
Mar 09, 2021 | 19.49 | 19.52 | 19.45 | 19.49 | 210,984 | +0.02(+0.09%) |
Mar 08, 2021 | 19.53 | 19.55 | 19.46 | 19.47 | 162,297 | -0.10(-0.51%) |
Mar 05, 2021 | 19.57 | 19.59 | 19.54 | 19.57 | 187,732 | -0.05(-0.23%) |
Mar 04, 2021 | 19.70 | 19.70 | 19.61 | 19.62 | 155,883 | -0.06(-0.33%) |
Mar 03, 2021 | 19.70 | 19.74 | 19.68 | 19.68 | 144,666 | -0.07(-0.37%) |
Mar 02, 2021 | 19.83 | 19.83 | 19.72 | 19.76 | 146,288 | +0.03(+0.14%) |