Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.40 | 20.41 | 20.40 | 20.41 | 168 | +0.04(+0.19%) |
May 27, 2021 | 20.10 | 20.37 | 20.10 | 20.37 | 290 | +0.06(+0.31%) |
May 26, 2021 | 20.31 | 20.31 | 20.31 | 20.31 | 195 | +0.03(+0.15%) |
May 25, 2021 | 20.34 | 20.34 | 20.28 | 20.28 | 270 | -0.15(-0.72%) |
May 24, 2021 | 20.37 | 20.44 | 20.37 | 20.43 | 5,541 | +0.09(+0.42%) |
May 21, 2021 | 20.05 | 20.36 | 18.05 | 20.34 | 2,920 | +0.05(+0.26%) |
May 20, 2021 | 20.27 | 20.31 | 20.27 | 20.29 | 5,450 | +0.07(+0.37%) |
May 19, 2021 | 20.03 | 20.22 | 20.03 | 20.22 | 1,118 | -0.10(-0.47%) |
May 18, 2021 | 20.42 | 20.42 | 20.31 | 20.31 | 327 | -0.21(-1.04%) |
May 17, 2021 | 20.54 | 20.54 | 20.52 | 20.52 | 526 | -0.09(-0.43%) |
May 14, 2021 | 20.62 | 20.62 | 20.61 | 20.61 | 195 | +0.15(+0.73%) |
May 13, 2021 | 20.39 | 20.47 | 20.39 | 20.46 | 4,023 | +0.40(+2.02%) |
May 12, 2021 | 20.34 | 20.34 | 20.06 | 20.06 | 16,139 | -0.44(-2.14%) |
May 11, 2021 | 20.50 | 20.50 | 20.50 | 20.50 | 656 | -0.29(-1.38%) |
May 10, 2021 | 20.78 | 20.78 | 20.78 | 20.78 | 4 | +0.07(+0.33%) |
May 07, 2021 | 20.67 | 20.72 | 20.67 | 20.72 | 490 | +0.14(+0.67%) |
May 06, 2021 | 20.39 | 20.58 | 20.39 | 20.58 | 5,947 | +0.18(+0.86%) |
May 05, 2021 | 20.34 | 20.41 | 20.24 | 20.40 | 2,251 | +0.09(+0.44%) |
May 04, 2021 | 20.31 | 20.31 | 20.31 | 20.31 | 10 | +0.11(+0.55%) |
May 03, 2021 | 20.30 | 20.30 | 20.20 | 20.20 | 670 | +0.15(+0.73%) |
Apr 30, 2021 | 20.02 | 20.05 | 19.98 | 20.05 | 720 | -0.10(-0.52%) |
Apr 29, 2021 | 20.07 | 20.16 | 20.07 | 20.16 | 159 | +0.22(+1.13%) |
Apr 28, 2021 | 19.94 | 19.99 | 19.87 | 19.93 | 16,054 | -0.07(-0.34%) |
Apr 27, 2021 | 19.69 | 20.01 | 19.69 | 20.00 | 4,943 | +0.04(+0.19%) |
Apr 26, 2021 | 20.10 | 20.10 | 19.96 | 19.97 | 7,440 | -0.06(-0.29%) |
Apr 23, 2021 | 20.03 | 20.06 | 20.02 | 20.02 | 10,920 | +0.17(+0.86%) |
Apr 22, 2021 | 19.89 | 19.89 | 19.84 | 19.85 | 9,145 | -0.09(-0.44%) |
Apr 21, 2021 | 19.83 | 19.94 | 19.83 | 19.94 | 7,286 | +0.18(+0.93%) |
Apr 20, 2021 | 19.81 | 19.81 | 19.70 | 19.76 | 215,793 | -0.06(-0.32%) |
Apr 19, 2021 | 20.05 | 20.05 | 19.80 | 19.82 | 51,388 | -0.06(-0.28%) |
Apr 16, 2021 | 19.81 | 19.89 | 19.72 | 19.88 | 103,684 | +0.27(+1.40%) |
Apr 15, 2021 | 19.60 | 19.60 | 19.60 | 19.60 | 180 | +0.00(+0.00%) |
Apr 14, 2021 | 19.57 | 19.62 | 19.57 | 19.60 | 897 | +0.12(+0.61%) |
Apr 13, 2021 | 19.46 | 19.48 | 19.46 | 19.48 | 139 | -0.07(-0.35%) |
Apr 12, 2021 | 19.55 | 19.55 | 19.55 | 19.55 | 22 | +0.10(+0.50%) |
Apr 09, 2021 | 19.46 | 19.46 | 19.46 | 19.46 | 120 | +0.07(+0.35%) |
Apr 08, 2021 | 19.39 | 19.39 | 19.39 | 19.39 | 9 | -0.01(-0.03%) |
Apr 07, 2021 | 19.42 | 19.43 | 19.33 | 19.39 | 2,410 | -0.02(-0.09%) |
Apr 06, 2021 | 19.44 | 19.44 | 19.41 | 19.41 | 494 | -0.03(-0.13%) |
Apr 05, 2021 | 19.38 | 19.44 | 19.33 | 19.44 | 397 | +0.21(+1.12%) |
Apr 01, 2021 | 19.15 | 19.24 | 19.15 | 19.22 | 2,880 | +0.05(+0.26%) |
Mar 31, 2021 | 19.12 | 19.27 | 19.12 | 19.17 | 4,977 | -0.04(-0.19%) |
Mar 30, 2021 | 19.21 | 19.21 | 19.21 | 19.21 | 214 | -0.02(-0.09%) |
Mar 29, 2021 | 19.22 | 19.23 | 19.22 | 19.23 | 511 | -0.02(-0.08%) |
Mar 26, 2021 | 19.09 | 19.24 | 19.07 | 19.24 | 3,120 | +0.25(+1.30%) |
Mar 25, 2021 | 18.93 | 18.99 | 18.87 | 18.99 | 5,243 | +0.27(+1.44%) |
Mar 24, 2021 | 18.83 | 18.84 | 18.72 | 18.72 | 2,442 | +0.10(+0.53%) |
Mar 23, 2021 | 18.77 | 18.77 | 18.62 | 18.62 | 915 | -0.19(-1.00%) |
Mar 22, 2021 | 18.81 | 18.81 | 18.81 | 18.81 | 48 | -0.11(-0.58%) |
Mar 19, 2021 | 18.86 | 18.92 | 18.85 | 18.92 | 1,320 | -0.02(-0.08%) |
Mar 18, 2021 | 19.02 | 19.02 | 18.94 | 18.94 | 744 | +0.07(+0.38%) |
Mar 17, 2021 | 18.90 | 18.90 | 18.87 | 18.87 | 8,998 | -0.00(-0.02%) |
Mar 16, 2021 | 18.84 | 18.87 | 18.84 | 18.87 | 319 | -0.08(-0.44%) |
Mar 15, 2021 | 18.86 | 18.95 | 18.86 | 18.95 | 553 | +0.20(+1.07%) |
Mar 12, 2021 | 18.42 | 18.75 | 18.42 | 18.75 | 360 | +0.22(+1.17%) |
Mar 11, 2021 | 18.57 | 18.62 | 18.54 | 18.54 | 475 | -0.03(-0.17%) |
Mar 10, 2021 | 18.43 | 18.57 | 18.43 | 18.57 | 775 | +0.25(+1.38%) |
Mar 09, 2021 | 18.41 | 18.41 | 18.32 | 18.32 | 318 | -0.09(-0.48%) |
Mar 08, 2021 | 18.43 | 18.43 | 18.40 | 18.40 | 1,465 | +0.21(+1.13%) |
Mar 05, 2021 | 19.00 | 19.00 | 17.58 | 18.20 | 6,960 | +0.44(+2.47%) |
Mar 04, 2021 | 17.72 | 17.76 | 17.68 | 17.76 | 1,738 | -0.20(-1.14%) |
Mar 03, 2021 | 17.89 | 18.01 | 17.89 | 17.96 | 1,670 | -0.01(-0.05%) |
Mar 02, 2021 | 18.00 | 18.06 | 17.97 | 17.97 | 1,910 | -0.04(-0.25%) |