Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.83 | 19.89 | 19.75 | 19.77 | 22,229,858 | +0.03(+0.15%) |
May 27, 2021 | 19.69 | 19.74 | 19.66 | 19.74 | 4,770 | -0.12(-0.60%) |
May 26, 2021 | 19.93 | 19.93 | 19.83 | 19.86 | 13,031 | -0.03(-0.15%) |
May 25, 2021 | 19.73 | 19.89 | 19.73 | 19.89 | 10,799 | +0.29(+1.48%) |
May 24, 2021 | 19.62 | 19.64 | 19.60 | 19.60 | 8,398 | +0.08(+0.42%) |
May 21, 2021 | 19.41 | 19.52 | 19.41 | 19.52 | 372 | +0.10(+0.52%) |
May 20, 2021 | 19.41 | 19.46 | 19.39 | 19.42 | 1,068 | +0.21(+1.08%) |
May 19, 2021 | 19.33 | 19.33 | 19.07 | 19.21 | 6,190 | -0.02(-0.11%) |
May 18, 2021 | 19.25 | 19.25 | 19.17 | 19.23 | 1,595 | -0.11(-0.57%) |
May 17, 2021 | 19.32 | 19.38 | 19.31 | 19.34 | 2,906 | -0.02(-0.09%) |
May 14, 2021 | 19.23 | 19.36 | 19.23 | 19.36 | 2,028 | +0.24(+1.26%) |
May 13, 2021 | 19.12 | 19.12 | 19.12 | 19.12 | 276 | +0.01(+0.06%) |
May 12, 2021 | 19.33 | 19.34 | 19.11 | 19.11 | 1,255 | -0.23(-1.20%) |
May 11, 2021 | 19.36 | 19.40 | 19.34 | 19.34 | 6,354 | -0.19(-0.99%) |
May 10, 2021 | 19.80 | 19.80 | 19.53 | 19.53 | 1,171 | -0.32(-1.59%) |
May 07, 2021 | 20.01 | 20.13 | 19.80 | 19.85 | 8,998 | -0.18(-0.92%) |
May 06, 2021 | 20.07 | 20.07 | 20.03 | 20.03 | 1,990,576 | +0.06(+0.31%) |
May 05, 2021 | 19.89 | 19.97 | 19.87 | 19.97 | 5,077 | +0.05(+0.23%) |
May 04, 2021 | 19.91 | 19.98 | 19.88 | 19.92 | 42,051 | +0.21(+1.08%) |
May 03, 2021 | 19.76 | 19.90 | 19.71 | 19.71 | 3,216 | -0.05(-0.25%) |
Apr 30, 2021 | 19.71 | 19.76 | 19.69 | 19.76 | 14,300 | +0.09(+0.44%) |
Apr 29, 2021 | 19.60 | 19.67 | 19.60 | 19.67 | 1,695 | -0.10(-0.49%) |
Apr 28, 2021 | 19.77 | 19.77 | 19.66 | 19.77 | 2,488 | +0.01(+0.05%) |
Apr 27, 2021 | 19.96 | 19.96 | 19.76 | 19.76 | 10,695 | -0.26(-1.30%) |
Apr 26, 2021 | 20.06 | 20.06 | 20.01 | 20.02 | 3,602 | -0.02(-0.10%) |
Apr 23, 2021 | 20.03 | 20.05 | 19.99 | 20.04 | 11,500 | -0.05(-0.25%) |
Apr 22, 2021 | 20.02 | 20.09 | 20.02 | 20.09 | 912 | +0.13(+0.66%) |
Apr 21, 2021 | 19.91 | 19.96 | 19.83 | 19.96 | 9,869 | +0.02(+0.09%) |
Apr 20, 2021 | 19.84 | 19.94 | 19.83 | 19.94 | 11,021 | +0.15(+0.76%) |
Apr 19, 2021 | 19.74 | 19.79 | 19.74 | 19.79 | 4,123 | -0.08(-0.39%) |
Apr 16, 2021 | 19.91 | 19.98 | 19.87 | 19.87 | 8,200 | -0.25(-1.22%) |
Apr 15, 2021 | 19.98 | 20.25 | 19.98 | 20.11 | 3,540 | +0.48(+2.44%) |
Apr 14, 2021 | 19.64 | 19.64 | 19.58 | 19.63 | 6,961 | -0.05(-0.23%) |
Apr 13, 2021 | 19.45 | 19.68 | 19.45 | 19.68 | 2,579 | +0.17(+0.89%) |
Apr 12, 2021 | 19.50 | 19.51 | 19.48 | 19.51 | 1,022 | -0.02(-0.09%) |
Apr 09, 2021 | 19.52 | 19.61 | 19.49 | 19.52 | 33,300 | -0.09(-0.48%) |
Apr 08, 2021 | 19.61 | 19.62 | 19.57 | 19.62 | 2,012 | +0.21(+1.08%) |
Apr 07, 2021 | 19.55 | 19.55 | 19.41 | 19.41 | 3,666 | -0.20(-1.00%) |
Apr 06, 2021 | 19.61 | 19.63 | 19.59 | 19.61 | 19,554 | +0.18(+0.92%) |
Apr 05, 2021 | 19.35 | 19.43 | 19.23 | 19.43 | 346,802 | -0.11(-0.57%) |
Apr 01, 2021 | 19.46 | 19.54 | 19.46 | 19.54 | 2,200 | +0.41(+2.13%) |
Mar 31, 2021 | 19.30 | 19.30 | 19.04 | 19.13 | 1,520 | -0.14(-0.72%) |
Mar 30, 2021 | 19.02 | 19.28 | 19.02 | 19.27 | 14,585 | +0.21(+1.09%) |
Mar 29, 2021 | 19.35 | 19.35 | 18.97 | 19.06 | 13,164 | -0.26(-1.32%) |
Mar 26, 2021 | 19.25 | 19.32 | 19.25 | 19.32 | 2,500 | -0.07(-0.38%) |
Mar 25, 2021 | 19.71 | 19.71 | 19.39 | 19.39 | 32,655 | -0.23(-1.18%) |
Mar 24, 2021 | 19.43 | 19.62 | 19.43 | 19.62 | 5,431 | +0.16(+0.80%) |
Mar 23, 2021 | 19.31 | 19.47 | 19.26 | 19.47 | 6,734 | +0.25(+1.31%) |
Mar 22, 2021 | 19.14 | 19.27 | 19.08 | 19.21 | 12,948 | +0.28(+1.51%) |
Mar 19, 2021 | 18.80 | 18.93 | 18.75 | 18.93 | 17,000 | +0.20(+1.07%) |
Mar 18, 2021 | 18.60 | 18.82 | 18.59 | 18.73 | 2,674 | -0.26(-1.37%) |
Mar 17, 2021 | 18.97 | 18.99 | 18.74 | 18.99 | 16,279 | -0.20(-1.06%) |
Mar 16, 2021 | 19.35 | 19.36 | 19.13 | 19.19 | 10,290 | -0.09(-0.45%) |
Mar 15, 2021 | 19.27 | 19.36 | 19.23 | 19.28 | 2,480 | +0.10(+0.52%) |
Mar 12, 2021 | 19.24 | 19.24 | 19.10 | 19.18 | 21,400 | -0.60(-3.03%) |
Mar 11, 2021 | 19.81 | 19.82 | 19.74 | 19.78 | 4,440 | -0.22(-1.10%) |
Mar 10, 2021 | 19.98 | 20.00 | 19.87 | 20.00 | 10,999 | +0.04(+0.22%) |
Mar 09, 2021 | 19.80 | 19.96 | 19.80 | 19.96 | 6,366 | +0.38(+1.95%) |
Mar 08, 2021 | 19.67 | 19.75 | 19.57 | 19.57 | 16,997 | -0.20(-1.02%) |
Mar 05, 2021 | 19.78 | 19.80 | 19.74 | 19.78 | 2,700 | +0.10(+0.53%) |
Mar 04, 2021 | 19.86 | 19.86 | 19.55 | 19.67 | 22,414 | -0.18(-0.90%) |
Mar 03, 2021 | 19.70 | 19.95 | 19.69 | 19.85 | 5,590 | -0.24(-1.18%) |
Mar 02, 2021 | 20.11 | 20.11 | 20.00 | 20.09 | 148,679 | +0.04(+0.18%) |