Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.50 | 20.53 | 20.47 | 20.52 | 11,134 | +0.12(+0.59%) |
May 27, 2021 | 20.33 | 20.46 | 20.33 | 20.40 | 3,059 | +0.02(+0.08%) |
May 26, 2021 | 20.36 | 20.50 | 20.29 | 20.39 | 11,391 | -0.10(-0.47%) |
May 25, 2021 | 20.43 | 20.49 | 20.38 | 20.48 | 17,406 | +0.03(+0.16%) |
May 24, 2021 | 20.44 | 20.45 | 20.31 | 20.45 | 9,525 | +0.05(+0.24%) |
May 21, 2021 | 20.35 | 20.44 | 20.28 | 20.40 | 8,483 | -0.01(-0.04%) |
May 20, 2021 | 20.39 | 20.43 | 20.21 | 20.41 | 18,213 | +0.03(+0.16%) |
May 19, 2021 | 20.12 | 20.38 | 20.12 | 20.38 | 14,250 | +0.14(+0.67%) |
May 18, 2021 | 20.16 | 20.31 | 20.11 | 20.24 | 33,995 | +0.07(+0.36%) |
May 17, 2021 | 20.21 | 20.21 | 20.05 | 20.17 | 5,897 | -0.02(-0.08%) |
May 14, 2021 | 20.08 | 20.20 | 19.98 | 20.19 | 51,230 | +0.15(+0.76%) |
May 13, 2021 | 20.06 | 20.11 | 20.01 | 20.03 | 28,839 | +0.02(+0.08%) |
May 12, 2021 | 20.32 | 20.36 | 19.95 | 20.02 | 52,488 | -0.29(-1.42%) |
May 11, 2021 | 20.43 | 20.50 | 20.30 | 20.31 | 19,231 | -0.21(-1.01%) |
May 10, 2021 | 20.70 | 20.70 | 20.44 | 20.51 | 23,072 | -0.19(-0.93%) |
May 07, 2021 | 20.64 | 20.70 | 20.56 | 20.70 | 12,264 | +0.08(+0.39%) |
May 06, 2021 | 20.55 | 20.66 | 20.46 | 20.63 | 13,132 | +0.02(+0.08%) |
May 05, 2021 | 20.57 | 20.61 | 20.57 | 20.61 | 5,611 | -0.04(-0.19%) |
May 04, 2021 | 20.31 | 20.66 | 20.31 | 20.65 | 13,082 | +0.20(+0.98%) |
May 03, 2021 | 20.27 | 20.46 | 20.27 | 20.45 | 15,808 | +0.22(+1.11%) |
Apr 30, 2021 | 20.49 | 20.49 | 20.23 | 20.23 | 44,583 | -0.26(-1.29%) |
Apr 29, 2021 | 20.48 | 20.51 | 20.38 | 20.49 | 8,860 | +0.03(+0.16%) |
Apr 28, 2021 | 20.49 | 20.50 | 20.36 | 20.46 | 12,983 | +0.02(+0.08%) |
Apr 27, 2021 | 20.48 | 20.54 | 20.43 | 20.44 | 62,173 | -0.06(-0.31%) |
Apr 26, 2021 | 20.51 | 20.57 | 20.46 | 20.51 | 15,812 | +0.06(+0.31%) |
Apr 23, 2021 | 20.55 | 20.63 | 20.43 | 20.44 | 43,456 | -0.03(-0.16%) |
Apr 22, 2021 | 20.50 | 20.53 | 20.45 | 20.47 | 19,650 | -0.13(-0.62%) |
Apr 21, 2021 | 20.55 | 20.65 | 20.50 | 20.60 | 13,469 | +0.06(+0.31%) |
Apr 20, 2021 | 20.52 | 20.58 | 20.52 | 20.54 | 18,208 | +0.03(+0.16%) |
Apr 19, 2021 | 20.49 | 20.52 | 20.49 | 20.51 | 3,689 | -0.09(-0.43%) |
Apr 16, 2021 | 20.63 | 20.63 | 20.51 | 20.59 | 13,149 | +0.04(+0.19%) |
Apr 15, 2021 | 20.63 | 20.63 | 20.51 | 20.55 | 21,318 | +0.00(+0.00%) |
Apr 14, 2021 | 20.48 | 20.56 | 20.47 | 20.55 | 4,816 | +0.07(+0.35%) |
Apr 13, 2021 | 20.51 | 20.56 | 20.48 | 20.48 | 12,717 | -0.02(-0.12%) |
Apr 12, 2021 | 20.47 | 20.52 | 20.44 | 20.51 | 24,290 | +0.04(+0.19%) |
Apr 09, 2021 | 20.45 | 20.54 | 20.43 | 20.47 | 18,159 | -0.09(-0.43%) |
Apr 08, 2021 | 20.52 | 20.57 | 20.41 | 20.55 | 8,925 | -0.03(-0.15%) |
Apr 07, 2021 | 20.50 | 20.65 | 20.49 | 20.59 | 9,515 | +0.14(+0.66%) |
Apr 06, 2021 | 20.55 | 20.55 | 20.41 | 20.45 | 31,515 | -0.06(-0.27%) |
Apr 05, 2021 | 20.51 | 20.53 | 20.37 | 20.51 | 13,879 | +0.05(+0.23%) |
Apr 01, 2021 | 20.33 | 20.46 | 20.33 | 20.46 | 23,669 | +0.02(+0.12%) |
Mar 31, 2021 | 20.45 | 20.57 | 20.31 | 20.43 | 25,030 | +0.15(+0.75%) |
Mar 30, 2021 | 20.31 | 20.33 | 20.22 | 20.28 | 19,643 | +0.04(+0.19%) |
Mar 29, 2021 | 20.11 | 20.30 | 20.11 | 20.24 | 18,211 | -0.03(-0.15%) |
Mar 26, 2021 | 20.04 | 20.27 | 20.04 | 20.27 | 14,900 | +0.18(+0.90%) |
Mar 25, 2021 | 20.16 | 20.17 | 19.95 | 20.09 | 16,782 | -0.07(-0.35%) |
Mar 24, 2021 | 20.06 | 20.16 | 20.01 | 20.16 | 14,855 | +0.11(+0.55%) |
Mar 23, 2021 | 19.94 | 20.09 | 19.93 | 20.05 | 18,141 | +0.18(+0.91%) |
Mar 22, 2021 | 20.02 | 20.02 | 19.87 | 19.87 | 30,382 | -0.11(-0.55%) |
Mar 19, 2021 | 19.87 | 19.98 | 19.85 | 19.98 | 9,042 | +0.11(+0.55%) |
Mar 18, 2021 | 19.87 | 19.94 | 19.86 | 19.87 | 19,762 | -0.13(-0.63%) |
Mar 17, 2021 | 19.90 | 20.00 | 19.90 | 20.00 | 14,554 | +0.02(+0.12%) |
Mar 16, 2021 | 19.83 | 19.98 | 19.82 | 19.98 | 20,692 | +0.18(+0.91%) |
Mar 15, 2021 | 19.68 | 19.81 | 19.68 | 19.80 | 12,015 | +0.09(+0.44%) |
Mar 12, 2021 | 19.67 | 19.72 | 19.63 | 19.71 | 12,226 | -0.02(-0.12%) |
Mar 11, 2021 | 19.74 | 19.83 | 19.67 | 19.73 | 79,345 | +0.09(+0.48%) |
Mar 10, 2021 | 19.71 | 19.71 | 19.59 | 19.64 | 35,656 | -0.01(-0.04%) |
Mar 09, 2021 | 19.63 | 19.65 | 19.61 | 19.65 | 51,584 | +0.02(+0.08%) |
Mar 08, 2021 | 19.63 | 19.68 | 19.61 | 19.63 | 26,532 | -0.04(-0.20%) |
Mar 05, 2021 | 19.68 | 19.68 | 19.53 | 19.67 | 19,103 | +0.05(+0.28%) |
Mar 04, 2021 | 19.62 | 19.67 | 19.55 | 19.61 | 31,251 | -0.02(-0.08%) |
Mar 03, 2021 | 19.54 | 19.67 | 19.44 | 19.63 | 29,104 | +0.09(+0.44%) |
Mar 02, 2021 | 19.55 | 19.67 | 19.54 | 19.54 | 40,153 | -0.07(-0.36%) |