Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 19.94 | 19.94 | 19.92 | 19.92 | 2,288 | -0.01(-0.06%) |
May 30, 2021 | 19.93 | 19.93 | 19.90 | 19.93 | 804 | +0.02(+0.11%) |
May 28, 2021 | 19.94 | 20.07 | 19.90 | 19.91 | 78,368 | -0.05(-0.26%) |
May 27, 2021 | 19.94 | 19.96 | 19.93 | 19.96 | 2,544 | +0.08(+0.38%) |
May 26, 2021 | 19.86 | 19.89 | 19.87 | 19.88 | 4,049 | -0.00(-0.02%) |
May 25, 2021 | 19.90 | 19.92 | 19.88 | 19.89 | 2,772 | +0.03(+0.14%) |
May 24, 2021 | 19.85 | 19.87 | 19.84 | 19.86 | 2,424 | -0.07(-0.34%) |
May 23, 2021 | 19.94 | 19.98 | 19.91 | 19.93 | 1,140 | -0.01(-0.04%) |
May 21, 2021 | 19.86 | 20.01 | 19.86 | 19.94 | 95,478 | +0.07(+0.36%) |
May 20, 2021 | 19.86 | 19.88 | 19.86 | 19.87 | 2,436 | -0.06(-0.30%) |
May 19, 2021 | 19.93 | 19.95 | 19.91 | 19.93 | 2,687 | +0.09(+0.44%) |
May 18, 2021 | 19.83 | 19.84 | 19.83 | 19.84 | 2,734 | +0.07(+0.36%) |
May 17, 2021 | 19.76 | 19.78 | 19.76 | 19.77 | 2,403 | -0.10(-0.52%) |
May 16, 2021 | 19.86 | 19.88 | 19.85 | 19.87 | 1,215 | +0.01(+0.07%) |
May 14, 2021 | 19.86 | 19.97 | 19.75 | 19.86 | 78,450 | -0.08(-0.42%) |
May 13, 2021 | 19.93 | 19.95 | 19.93 | 19.94 | 2,400 | -0.21(-1.02%) |
May 12, 2021 | 20.17 | 20.18 | 20.14 | 20.15 | 2,603 | +0.18(+0.93%) |
May 11, 2021 | 19.96 | 19.97 | 19.93 | 19.96 | 3,549 | +0.05(+0.23%) |
May 10, 2021 | 19.92 | 19.93 | 19.91 | 19.92 | 2,426 | +0.01(+0.05%) |
May 09, 2021 | 19.92 | 19.91 | 19.90 | 19.91 | 943 | +0.01(+0.06%) |
May 07, 2021 | 20.08 | 20.11 | 19.86 | 19.89 | 76,619 | -0.21(-1.03%) |
May 06, 2021 | 20.08 | 20.11 | 20.08 | 20.10 | 3,053 | -0.15(-0.74%) |
May 05, 2021 | 20.25 | 20.26 | 20.23 | 20.25 | 2,795 | +0.04(+0.22%) |
May 04, 2021 | 20.20 | 20.23 | 20.20 | 20.20 | 2,317 | +0.03(+0.15%) |
May 03, 2021 | 20.16 | 20.18 | 20.14 | 20.18 | 2,852 | -0.05(-0.24%) |
May 02, 2021 | 20.23 | 20.24 | 20.21 | 20.22 | 1,904 | +0.00(+0.00%) |
Apr 30, 2021 | 20.05 | 20.27 | 20.01 | 20.22 | 76,625 | +0.18(+0.92%) |
Apr 29, 2021 | 20.05 | 20.05 | 20.03 | 20.04 | 2,278 | +0.14(+0.72%) |
Apr 28, 2021 | 19.91 | 19.91 | 19.87 | 19.90 | 2,949 | -0.14(-0.72%) |
Apr 27, 2021 | 20.05 | 20.05 | 20.03 | 20.04 | 2,508 | +0.17(+0.87%) |
Apr 26, 2021 | 19.85 | 19.87 | 19.84 | 19.87 | 1,925 | +0.02(+0.12%) |
Apr 25, 2021 | 19.83 | 19.86 | 19.81 | 19.84 | 1,176 | +0.02(+0.11%) |
Apr 23, 2021 | 19.92 | 19.95 | 19.81 | 19.82 | 71,245 | -0.11(-0.56%) |
Apr 22, 2021 | 19.92 | 19.94 | 19.90 | 19.93 | 2,548 | +0.04(+0.19%) |
Apr 21, 2021 | 19.87 | 19.91 | 19.85 | 19.89 | 2,124 | -0.07(-0.33%) |
Apr 20, 2021 | 19.96 | 19.98 | 19.93 | 19.96 | 2,611 | +0.13(+0.64%) |
Apr 19, 2021 | 19.81 | 19.83 | 19.81 | 19.83 | 2,965 | -0.09(-0.46%) |
Apr 18, 2021 | 19.93 | 19.93 | 19.91 | 19.93 | 1,156 | +0.02(+0.11%) |
Apr 16, 2021 | 19.94 | 19.99 | 19.89 | 19.90 | 77,110 | -0.05(-0.25%) |
Apr 15, 2021 | 19.94 | 19.96 | 19.92 | 19.95 | 2,810 | -0.12(-0.61%) |
Apr 14, 2021 | 20.07 | 20.08 | 20.05 | 20.08 | 3,657 | -0.01(-0.07%) |
Apr 13, 2021 | 20.08 | 20.09 | 20.07 | 20.09 | 3,453 | -0.06(-0.27%) |
Apr 12, 2021 | 20.13 | 20.15 | 20.13 | 20.15 | 3,030 | -0.02(-0.08%) |
Apr 11, 2021 | 20.16 | 20.17 | 20.14 | 20.16 | 1,478 | +0.02(+0.08%) |
Apr 09, 2021 | 20.09 | 20.22 | 20.07 | 20.15 | 73,417 | +0.05(+0.25%) |
Apr 08, 2021 | 20.09 | 20.10 | 20.07 | 20.10 | 2,762 | -0.13(-0.63%) |
Apr 07, 2021 | 20.20 | 20.22 | 20.18 | 20.22 | 3,433 | +0.04(+0.20%) |
Apr 06, 2021 | 20.16 | 20.19 | 20.15 | 20.18 | 2,769 | -0.12(-0.61%) |
Apr 05, 2021 | 20.30 | 20.32 | 20.29 | 20.30 | 6,874 | -0.01(-0.07%) |
Apr 04, 2021 | 20.28 | 20.32 | 20.26 | 20.32 | 3,719 | +0.02(+0.09%) |
Apr 02, 2021 | 20.27 | 20.34 | 20.26 | 20.30 | 36,073 | +0.01(+0.06%) |
Apr 01, 2021 | 20.27 | 20.29 | 20.27 | 20.29 | 2,976 | -0.14(-0.70%) |
Mar 31, 2021 | 20.43 | 20.44 | 20.41 | 20.43 | 3,077 | -0.15(-0.73%) |
Mar 30, 2021 | 20.58 | 20.60 | 20.56 | 20.58 | 3,864 | -0.01(-0.07%) |
Mar 29, 2021 | 20.60 | 20.61 | 20.59 | 20.59 | 3,517 | -0.04(-0.17%) |
Mar 28, 2021 | 20.60 | 20.64 | 20.60 | 20.63 | 1,085 | +0.07(+0.33%) |
Mar 26, 2021 | 20.66 | 20.73 | 20.54 | 20.56 | 78,822 | -0.12(-0.59%) |
Mar 25, 2021 | 20.66 | 20.70 | 20.64 | 20.68 | 3,596 | -0.22(-1.04%) |
Mar 24, 2021 | 20.93 | 20.93 | 20.89 | 20.90 | 3,638 | +0.09(+0.41%) |
Mar 23, 2021 | 20.84 | 20.84 | 20.78 | 20.82 | 6,150 | +0.22(+1.09%) |
Mar 22, 2021 | 20.56 | 20.60 | 20.53 | 20.59 | 5,488 | -0.06(-0.31%) |
Mar 21, 2021 | 20.76 | 20.82 | 20.66 | 20.66 | 3,220 | +0.16(+0.79%) |
Mar 19, 2021 | 20.48 | 20.55 | 20.29 | 20.49 | 103,579 | +0.00(+0.01%) |
Mar 18, 2021 | 20.48 | 20.50 | 20.46 | 20.49 | 4,766 | +0.10(+0.48%) |
Mar 17, 2021 | 20.39 | 20.40 | 20.38 | 20.39 | 4,623 | -0.21(-1.03%) |
Mar 16, 2021 | 20.62 | 20.62 | 20.56 | 20.60 | 3,235 | -0.06(-0.29%) |
Mar 15, 2021 | 20.64 | 20.67 | 20.63 | 20.66 | 3,135 | -0.05(-0.22%) |
Mar 14, 2021 | 20.70 | 20.73 | 20.67 | 20.71 | 6,738 | +0.01(+0.07%) |
Mar 12, 2021 | 20.60 | 20.93 | 20.58 | 20.70 | 105,796 | +0.11(+0.53%) |
Mar 11, 2021 | 20.60 | 20.60 | 20.58 | 20.59 | 1,698 | -0.31(-1.48%) |
Mar 10, 2021 | 20.88 | 20.90 | 20.87 | 20.90 | 1,362 | -0.29(-1.38%) |
Mar 09, 2021 | 21.19 | 21.19 | 21.17 | 21.19 | 1,453 | -0.30(-1.38%) |
Mar 08, 2021 | 21.50 | 21.51 | 21.48 | 21.48 | 1,619 | +0.24(+1.12%) |
Mar 07, 2021 | 21.31 | 21.31 | 21.25 | 21.25 | 7,810 | -0.06(-0.29%) |
Mar 05, 2021 | 21.11 | 21.42 | 21.08 | 21.31 | 141,470 | +0.19(+0.88%) |
Mar 04, 2021 | 21.11 | 21.14 | 21.08 | 21.12 | 2,863 | +0.18(+0.84%) |
Mar 03, 2021 | 20.93 | 20.95 | 20.93 | 20.95 | 1,824 | +0.33(+1.62%) |
Mar 02, 2021 | 20.60 | 20.62 | 20.59 | 20.61 | 1,382 | -0.04(-0.20%) |