Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.67 | 19.73 | 19.67 | 19.70 | 2,083 | +0.10(+0.50%) |
May 27, 2021 | 19.61 | 19.61 | 19.61 | 19.61 | 488 | -0.01(-0.03%) |
May 26, 2021 | 19.68 | 19.68 | 19.61 | 19.61 | 2,480 | -0.06(-0.29%) |
May 25, 2021 | 19.67 | 19.73 | 19.67 | 19.67 | 2,017 | +0.05(+0.24%) |
May 24, 2021 | 19.73 | 19.73 | 19.61 | 19.62 | 6,082 | -0.05(-0.26%) |
May 21, 2021 | 19.61 | 19.67 | 19.61 | 19.67 | 599 | +0.13(+0.67%) |
May 20, 2021 | 19.64 | 19.69 | 19.54 | 19.54 | 4,851 | -0.06(-0.31%) |
May 18, 2021 | 19.60 | 19.60 | 19.60 | 0 | -0.05(-0.28%) | |
May 17, 2021 | 19.53 | 19.66 | 19.53 | 19.66 | 9,157 | +0.18(+0.93%) |
May 14, 2021 | 19.46 | 19.50 | 19.46 | 19.48 | 11,713 | +0.02(+0.10%) |
May 13, 2021 | 19.50 | 19.53 | 19.46 | 19.46 | 25,420 | -0.10(-0.53%) |
May 12, 2021 | 19.50 | 19.56 | 19.50 | 19.56 | 1,235 | +0.10(+0.54%) |
May 11, 2021 | 19.56 | 19.59 | 19.46 | 19.46 | 15,208 | -0.10(-0.53%) |
May 10, 2021 | 19.61 | 19.61 | 19.56 | 19.56 | 10,949 | -0.04(-0.22%) |
May 07, 2021 | 19.60 | 19.60 | 19.58 | 19.60 | 1,669 | +0.03(+0.16%) |
May 06, 2021 | 19.58 | 19.69 | 19.57 | 19.57 | 8,973 | -0.01(-0.04%) |
May 05, 2021 | 19.71 | 19.71 | 19.57 | 19.58 | 13,644 | -0.04(-0.21%) |
May 04, 2021 | 19.65 | 19.71 | 19.62 | 19.62 | 5,065 | -0.09(-0.43%) |
May 03, 2021 | 19.59 | 19.72 | 19.59 | 19.71 | 6,332 | +0.01(+0.07%) |
Apr 30, 2021 | 19.61 | 19.70 | 19.60 | 19.69 | 2,972 | +0.08(+0.42%) |
Apr 29, 2021 | 19.64 | 19.71 | 19.59 | 19.61 | 10,988 | +0.00(+0.00%) |
Apr 28, 2021 | 19.58 | 19.61 | 19.51 | 19.61 | 15,530 | +0.02(+0.12%) |
Apr 27, 2021 | 19.53 | 19.59 | 19.50 | 19.59 | 11,444 | +0.10(+0.52%) |
Apr 26, 2021 | 19.51 | 19.57 | 19.49 | 19.49 | 10,950 | -0.07(-0.36%) |
Apr 23, 2021 | 19.51 | 19.56 | 19.49 | 19.56 | 6,333 | +0.09(+0.48%) |
Apr 22, 2021 | 19.55 | 19.60 | 19.46 | 19.47 | 14,649 | -0.09(-0.44%) |
Apr 21, 2021 | 19.70 | 19.71 | 19.51 | 19.55 | 24,732 | -0.03(-0.16%) |
Apr 20, 2021 | 19.65 | 19.65 | 19.51 | 19.58 | 8,222 | -0.03(-0.15%) |
Apr 19, 2021 | 19.57 | 19.65 | 19.57 | 19.61 | 6,778 | +0.11(+0.58%) |
Apr 16, 2021 | 19.53 | 19.64 | 19.50 | 19.50 | 25,075 | -0.15(-0.79%) |
Apr 15, 2021 | 19.59 | 19.72 | 19.59 | 19.65 | 9,306 | +0.07(+0.34%) |
Apr 14, 2021 | 19.60 | 19.60 | 19.55 | 19.59 | 3,810 | +0.01(+0.06%) |
Apr 13, 2021 | 19.57 | 19.62 | 19.54 | 19.57 | 7,680 | +0.03(+0.17%) |
Apr 12, 2021 | 19.50 | 19.57 | 19.50 | 19.54 | 16,957 | +0.11(+0.56%) |
Apr 09, 2021 | 19.50 | 19.56 | 19.42 | 19.43 | 12,408 | -0.07(-0.35%) |
Apr 08, 2021 | 19.50 | 19.56 | 19.46 | 19.50 | 7,460 | +0.00(+0.02%) |
Apr 07, 2021 | 19.42 | 19.57 | 19.37 | 19.50 | 18,094 | +0.14(+0.72%) |
Apr 06, 2021 | 19.35 | 19.45 | 19.33 | 19.36 | 58,730 | -0.09(-0.44%) |
Apr 05, 2021 | 19.50 | 19.56 | 19.38 | 19.44 | 21,610 | +0.02(+0.08%) |
Apr 01, 2021 | 19.49 | 19.50 | 19.38 | 19.43 | 5,299 | +0.09(+0.44%) |
Mar 31, 2021 | 19.26 | 19.44 | 19.25 | 19.34 | 11,479 | +0.25(+1.29%) |
Mar 30, 2021 | 19.02 | 19.14 | 18.98 | 19.09 | 45,716 | +0.11(+0.59%) |
Mar 29, 2021 | 18.94 | 19.02 | 18.94 | 18.98 | 21,702 | -0.02(-0.08%) |
Mar 26, 2021 | 19.12 | 19.17 | 19.00 | 19.00 | 7,848 | -0.02(-0.12%) |
Mar 25, 2021 | 19.12 | 19.17 | 19.00 | 19.02 | 12,207 | +0.00(+0.00%) |
Mar 24, 2021 | 18.91 | 19.11 | 18.91 | 19.02 | 6,130 | +0.05(+0.24%) |
Mar 23, 2021 | 19.17 | 19.25 | 18.87 | 18.97 | 31,376 | -0.01(-0.04%) |
Mar 22, 2021 | 18.94 | 19.15 | 18.89 | 18.98 | 25,240 | +0.12(+0.66%) |
Mar 19, 2021 | 18.87 | 18.87 | 18.86 | 18.86 | 4,921 | -0.01(-0.06%) |
Mar 18, 2021 | 18.87 | 18.87 | 18.83 | 18.87 | 1,932 | +0.06(+0.30%) |
Mar 17, 2021 | 18.91 | 18.94 | 18.81 | 18.81 | 7,274 | +0.02(+0.10%) |
Mar 16, 2021 | 18.86 | 18.87 | 18.76 | 18.79 | 26,330 | -0.01(-0.04%) |
Mar 15, 2021 | 18.94 | 18.94 | 18.80 | 18.80 | 26,449 | -0.14(-0.75%) |
Mar 12, 2021 | 19.09 | 19.17 | 18.87 | 18.94 | 8,380 | -0.09(-0.49%) |
Mar 11, 2021 | 19.20 | 19.20 | 19.04 | 19.04 | 6,524 | -0.21(-1.07%) |
Mar 10, 2021 | 19.17 | 19.25 | 19.14 | 19.25 | 4,967 | +0.09(+0.47%) |
Mar 09, 2021 | 18.96 | 19.20 | 18.96 | 19.16 | 3,099 | +0.28(+1.47%) |
Mar 08, 2021 | 18.82 | 18.88 | 18.82 | 18.88 | 2,188 | +0.04(+0.20%) |
Mar 05, 2021 | 18.99 | 19.06 | 18.84 | 18.84 | 10,907 | -0.29(-1.51%) |
Mar 04, 2021 | 19.13 | 19.13 | 19.13 | 19.13 | 135 | -0.07(-0.37%) |
Mar 03, 2021 | 19.10 | 19.21 | 19.10 | 19.20 | 412 | -0.02(-0.12%) |