Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.36 | 20.36 | 20.18 | 20.26 | 1,145 | -0.01(-0.05%) |
May 27, 2021 | 20.22 | 20.27 | 20.22 | 20.27 | 2,395 | +0.05(+0.26%) |
May 26, 2021 | 20.31 | 20.31 | 20.19 | 20.22 | 4,877 | +0.04(+0.22%) |
May 25, 2021 | 20.22 | 20.22 | 20.17 | 20.17 | 1,598 | +0.06(+0.31%) |
May 24, 2021 | 20.34 | 20.34 | 20.11 | 20.11 | 2,485 | -0.02(-0.12%) |
May 21, 2021 | 20.21 | 20.22 | 20.10 | 20.13 | 15,288 | +0.06(+0.29%) |
May 20, 2021 | 19.97 | 20.12 | 19.97 | 20.08 | 14,298 | +0.10(+0.48%) |
May 19, 2021 | 20.05 | 20.05 | 19.86 | 19.98 | 3,525 | +0.05(+0.25%) |
May 18, 2021 | 20.08 | 20.08 | 19.93 | 19.93 | 6,049 | -0.14(-0.72%) |
May 17, 2021 | 20.08 | 20.08 | 20.08 | 20.08 | 1,216 | +0.12(+0.58%) |
May 14, 2021 | 19.95 | 20.02 | 19.88 | 19.96 | 4,348 | +0.06(+0.29%) |
May 13, 2021 | 20.09 | 20.09 | 19.90 | 19.90 | 760 | -0.05(-0.24%) |
May 12, 2021 | 20.51 | 20.51 | 19.95 | 19.95 | 13,215 | -0.21(-1.03%) |
May 11, 2021 | 20.21 | 20.21 | 20.12 | 20.16 | 2,445 | -0.03(-0.16%) |
May 10, 2021 | 20.23 | 20.78 | 20.14 | 20.19 | 33,649 | +0.03(+0.14%) |
May 07, 2021 | 20.22 | 20.23 | 20.16 | 20.16 | 4,068 | +0.07(+0.34%) |
May 06, 2021 | 20.14 | 20.14 | 20.09 | 20.09 | 3,970 | +0.03(+0.17%) |
May 05, 2021 | 20.07 | 20.11 | 20.06 | 20.06 | 3,050 | +0.07(+0.34%) |
May 04, 2021 | 20.04 | 20.04 | 19.99 | 19.99 | 1,275 | +0.04(+0.19%) |
May 03, 2021 | 21.51 | 21.51 | 19.89 | 19.95 | 16,052 | +0.06(+0.29%) |
Apr 30, 2021 | 19.88 | 19.89 | 19.88 | 19.89 | 311 | +0.03(+0.14%) |
Apr 29, 2021 | 19.89 | 19.89 | 19.87 | 19.87 | 2,065 | -0.05(-0.27%) |
Apr 28, 2021 | 19.88 | 19.95 | 19.83 | 19.92 | 3,999 | -0.03(-0.17%) |
Apr 27, 2021 | 20.06 | 20.06 | 19.95 | 19.95 | 6,312 | -0.01(-0.03%) |
Apr 26, 2021 | 19.97 | 20.01 | 19.95 | 19.96 | 1,869 | +0.08(+0.41%) |
Apr 23, 2021 | 19.88 | 19.88 | 19.88 | 34 | +0.00(+0.00%) | |
Apr 22, 2021 | 19.81 | 19.88 | 19.80 | 19.88 | 16,696 | +0.01(+0.04%) |
Apr 21, 2021 | 19.94 | 19.94 | 19.87 | 19.87 | 7,241 | +0.03(+0.13%) |
Apr 20, 2021 | 19.93 | 19.93 | 19.84 | 19.84 | 1,063 | -0.00(-0.02%) |
Apr 19, 2021 | 19.76 | 19.86 | 19.76 | 19.85 | 1,793 | -0.03(-0.17%) |
Apr 16, 2021 | 19.89 | 19.93 | 19.88 | 19.88 | 2,597 | -0.03(-0.15%) |
Apr 15, 2021 | 19.88 | 19.91 | 19.80 | 19.91 | 6,463 | +0.03(+0.15%) |
Apr 14, 2021 | 19.92 | 19.92 | 19.88 | 19.88 | 5,981 | +0.10(+0.48%) |
Apr 13, 2021 | 19.82 | 19.83 | 19.78 | 19.78 | 283 | +0.02(+0.11%) |
Apr 12, 2021 | 19.87 | 19.87 | 19.65 | 19.76 | 5,227 | +0.03(+0.17%) |
Apr 09, 2021 | 19.73 | 19.77 | 19.73 | 19.73 | 12,091 | +0.02(+0.09%) |
Apr 08, 2021 | 19.80 | 19.80 | 19.65 | 19.71 | 1,023 | +0.08(+0.42%) |
Apr 07, 2021 | 19.49 | 19.68 | 19.46 | 19.63 | 5,308 | +0.09(+0.44%) |
Apr 06, 2021 | 19.44 | 19.65 | 19.44 | 19.54 | 10,904 | -0.00(-0.02%) |
Apr 05, 2021 | 19.75 | 19.75 | 19.51 | 19.55 | 2,085 | -0.02(-0.13%) |
Apr 01, 2021 | 19.67 | 19.67 | 19.57 | 19.57 | 625 | +0.07(+0.37%) |
Mar 31, 2021 | 19.59 | 19.59 | 19.50 | 19.50 | 258 | +0.04(+0.20%) |
Mar 30, 2021 | 19.40 | 19.46 | 19.40 | 19.46 | 219 | +0.06(+0.32%) |
Mar 29, 2021 | 19.41 | 19.43 | 19.32 | 19.40 | 9,561 | +0.02(+0.10%) |
Mar 26, 2021 | 19.91 | 19.91 | 19.29 | 19.38 | 625 | +0.12(+0.62%) |
Mar 25, 2021 | 19.22 | 19.26 | 19.22 | 19.26 | 324 | +0.03(+0.17%) |
Mar 24, 2021 | 19.31 | 19.31 | 19.23 | 19.23 | 1,612 | +0.01(+0.05%) |
Mar 23, 2021 | 19.24 | 19.28 | 19.22 | 19.22 | 7,211 | +0.03(+0.13%) |
Mar 22, 2021 | 19.19 | 19.19 | 19.19 | 3 | +0.00(+0.00%) | |
Mar 19, 2021 | 19.19 | 19.22 | 19.19 | 19.19 | 5,107 | -0.01(-0.03%) |
Mar 18, 2021 | 19.40 | 19.40 | 19.20 | 19.20 | 2,743 | -0.09(-0.47%) |
Mar 17, 2021 | 19.34 | 19.35 | 19.29 | 19.29 | 227 | -0.02(-0.10%) |
Mar 16, 2021 | 19.27 | 19.36 | 19.25 | 19.31 | 2,922 | -0.01(-0.07%) |
Mar 15, 2021 | 19.39 | 19.39 | 19.30 | 19.32 | 5,027 | +0.05(+0.27%) |
Mar 12, 2021 | 19.29 | 19.29 | 19.27 | 19.27 | 521 | -0.09(-0.45%) |
Mar 11, 2021 | 19.37 | 19.37 | 19.36 | 19.36 | 328 | +0.06(+0.29%) |
Mar 10, 2021 | 19.32 | 19.34 | 19.29 | 19.30 | 4,992 | +0.05(+0.25%) |
Mar 09, 2021 | 19.28 | 19.28 | 19.25 | 19.25 | 413 | +0.20(+1.05%) |
Mar 08, 2021 | 18.97 | 19.06 | 18.97 | 19.05 | 1,558 | +0.05(+0.24%) |
Mar 05, 2021 | 19.06 | 19.17 | 19.01 | 19.01 | 1,045 | -0.16(-0.84%) |
Mar 04, 2021 | 19.17 | 19.17 | 19.17 | 19.17 | 207 | -0.03(-0.17%) |
Mar 03, 2021 | 19.23 | 19.23 | 19.13 | 19.20 | 1,140 | +0.01(+0.07%) |
Mar 02, 2021 | 19.19 | 19.19 | 19.19 | 13 | +0.00(+0.00%) |