Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.67 | 22.67 | 22.65 | 22.66 | 146,219 | +0.02(+0.08%) |
May 27, 2021 | 22.66 | 22.67 | 22.65 | 22.65 | 178,716 | -0.01(-0.04%) |
May 26, 2021 | 22.67 | 22.67 | 22.65 | 22.66 | 149,317 | +0.00(+0.00%) |
May 25, 2021 | 22.66 | 22.66 | 22.65 | 22.66 | 96,506 | +0.04(+0.16%) |
May 24, 2021 | 22.66 | 22.66 | 22.62 | 22.62 | 81,511 | -0.04(-0.18%) |
May 21, 2021 | 22.65 | 22.66 | 22.65 | 22.66 | 109,025 | +0.01(+0.06%) |
May 20, 2021 | 22.65 | 22.66 | 22.64 | 22.65 | 147,666 | +0.00(+0.02%) |
May 19, 2021 | 22.66 | 22.66 | 22.64 | 22.64 | 112,906 | -0.02(-0.10%) |
May 18, 2021 | 22.66 | 22.66 | 22.66 | 22.66 | 137,720 | +0.01(+0.04%) |
May 17, 2021 | 22.66 | 22.68 | 22.64 | 22.66 | 1,476,064 | +0.00(+0.00%) |
May 14, 2021 | 22.66 | 22.66 | 22.64 | 22.66 | 112,933 | +0.00(+0.00%) |
May 13, 2021 | 22.63 | 22.68 | 22.62 | 22.66 | 854,767 | +0.02(+0.08%) |
May 12, 2021 | 22.64 | 22.66 | 22.63 | 22.64 | 191,389 | +0.01(+0.04%) |
May 11, 2021 | 22.64 | 22.65 | 22.63 | 22.63 | 136,495 | -0.03(-0.12%) |
May 10, 2021 | 22.63 | 22.66 | 22.62 | 22.66 | 1,293,746 | +0.02(+0.08%) |
May 07, 2021 | 22.63 | 22.65 | 22.63 | 22.64 | 53,218 | -0.01(-0.04%) |
May 06, 2021 | 22.62 | 22.65 | 22.62 | 22.65 | 170,104 | +0.01(+0.04%) |
May 05, 2021 | 22.65 | 22.66 | 22.64 | 22.64 | 166,503 | -0.02(-0.08%) |
May 04, 2021 | 22.62 | 22.66 | 22.62 | 22.66 | 164,542 | +0.04(+0.16%) |
May 03, 2021 | 22.63 | 22.65 | 22.62 | 22.62 | 286,200 | -0.02(-0.10%) |
Apr 30, 2021 | 22.64 | 22.64 | 22.62 | 22.64 | 102,523 | -0.01(-0.04%) |
Apr 29, 2021 | 22.65 | 22.66 | 22.63 | 22.65 | 135,336 | +0.03(+0.12%) |
Apr 28, 2021 | 22.62 | 22.63 | 22.62 | 22.62 | 84,488 | +0.00(+0.00%) |
Apr 27, 2021 | 22.63 | 22.63 | 22.62 | 22.62 | 170,439 | -0.01(-0.04%) |
Apr 26, 2021 | 22.62 | 22.64 | 22.62 | 22.63 | 444,130 | +0.01(+0.04%) |
Apr 23, 2021 | 22.62 | 22.65 | 22.60 | 22.62 | 254,796 | -0.01(-0.04%) |
Apr 22, 2021 | 22.62 | 22.64 | 22.62 | 22.63 | 52,917 | +0.00(+0.00%) |
Apr 21, 2021 | 22.63 | 22.64 | 22.62 | 22.63 | 122,111 | +0.01(+0.04%) |
Apr 20, 2021 | 22.62 | 22.64 | 22.61 | 22.62 | 192,357 | -0.03(-0.12%) |
Apr 19, 2021 | 22.62 | 22.65 | 22.62 | 22.65 | 199,029 | +0.01(+0.04%) |
Apr 16, 2021 | 22.61 | 22.64 | 22.61 | 22.64 | 119,779 | +0.01(+0.04%) |
Apr 15, 2021 | 22.62 | 22.65 | 22.62 | 22.63 | 176,684 | -0.02(-0.08%) |
Apr 14, 2021 | 22.63 | 22.65 | 22.62 | 22.65 | 364,397 | +0.02(+0.08%) |
Apr 13, 2021 | 22.62 | 22.63 | 22.61 | 22.63 | 125,388 | +0.04(+0.16%) |
Apr 12, 2021 | 22.62 | 22.62 | 22.57 | 22.60 | 130,284 | -0.03(-0.12%) |
Apr 09, 2021 | 22.63 | 22.63 | 22.60 | 22.62 | 303,537 | -0.02(-0.08%) |
Apr 08, 2021 | 22.63 | 22.64 | 22.62 | 22.64 | 149,674 | +0.00(+0.00%) |
Apr 07, 2021 | 22.62 | 22.64 | 22.61 | 22.64 | 225,348 | +0.02(+0.08%) |
Apr 06, 2021 | 22.62 | 22.63 | 22.60 | 22.62 | 153,016 | +0.03(+0.12%) |
Apr 05, 2021 | 22.62 | 22.62 | 22.60 | 22.60 | 212,758 | -0.02(-0.08%) |
Apr 01, 2021 | 22.65 | 22.65 | 22.61 | 22.62 | 191,601 | -0.02(-0.09%) |
Mar 31, 2021 | 22.65 | 22.65 | 22.63 | 22.64 | 110,216 | +0.00(+0.00%) |
Mar 30, 2021 | 22.64 | 22.65 | 22.63 | 22.64 | 189,113 | +0.00(+0.00%) |
Mar 29, 2021 | 22.65 | 22.65 | 22.62 | 22.64 | 195,240 | +0.00(+0.00%) |
Mar 26, 2021 | 22.64 | 22.65 | 22.62 | 22.64 | 163,917 | +0.01(+0.06%) |
Mar 25, 2021 | 22.64 | 22.64 | 22.62 | 22.62 | 193,689 | +0.00(+0.02%) |
Mar 24, 2021 | 22.63 | 22.63 | 22.60 | 22.62 | 176,865 | +0.01(+0.04%) |
Mar 23, 2021 | 22.62 | 22.63 | 22.61 | 22.61 | 686,543 | -0.01(-0.04%) |
Mar 22, 2021 | 22.62 | 22.62 | 22.59 | 22.62 | 531,223 | +0.01(+0.04%) |
Mar 19, 2021 | 22.64 | 22.64 | 22.52 | 22.61 | 559,582 | -0.02(-0.08%) |
Mar 18, 2021 | 22.61 | 22.64 | 22.61 | 22.63 | 234,081 | +0.01(+0.04%) |
Mar 17, 2021 | 22.63 | 22.64 | 22.61 | 22.62 | 160,980 | -0.01(-0.04%) |
Mar 16, 2021 | 22.63 | 22.70 | 22.61 | 22.63 | 352,765 | +0.01(+0.04%) |
Mar 15, 2021 | 22.63 | 22.63 | 22.61 | 22.62 | 117,598 | +0.00(+0.00%) |
Mar 12, 2021 | 22.63 | 22.63 | 22.60 | 22.62 | 119,854 | -0.01(-0.04%) |
Mar 11, 2021 | 22.59 | 22.63 | 22.59 | 22.63 | 233,367 | +0.01(+0.04%) |
Mar 10, 2021 | 22.64 | 22.64 | 22.59 | 22.62 | 391,570 | -0.02(-0.08%) |
Mar 09, 2021 | 22.65 | 22.65 | 22.62 | 22.64 | 164,823 | +0.00(+0.00%) |
Mar 08, 2021 | 22.66 | 22.67 | 22.64 | 22.64 | 114,231 | -0.01(-0.04%) |
Mar 05, 2021 | 22.66 | 22.67 | 22.62 | 22.65 | 885,399 | +0.00(+0.00%) |
Mar 04, 2021 | 22.68 | 22.68 | 22.65 | 22.65 | 136,760 | -0.02(-0.08%) |
Mar 03, 2021 | 22.68 | 22.68 | 22.64 | 22.66 | 248,186 | -0.02(-0.08%) |
Mar 02, 2021 | 22.68 | 22.70 | 22.65 | 22.68 | 212,031 | +0.03(+0.12%) |