Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.73 | 19.77 | 19.72 | 19.75 | 349,904 | +0.02(+0.09%) |
May 27, 2021 | 19.73 | 19.75 | 19.70 | 19.73 | 386,221 | -0.03(-0.16%) |
May 26, 2021 | 19.73 | 19.76 | 19.72 | 19.76 | 193,463 | +0.01(+0.05%) |
May 25, 2021 | 19.74 | 19.76 | 19.74 | 19.75 | 125,930 | +0.02(+0.09%) |
May 24, 2021 | 19.71 | 19.74 | 19.70 | 19.73 | 122,582 | +0.02(+0.11%) |
May 21, 2021 | 19.71 | 19.73 | 19.69 | 19.71 | 53,848 | +0.00(+0.02%) |
May 20, 2021 | 19.66 | 19.72 | 19.66 | 19.71 | 130,255 | +0.05(+0.26%) |
May 19, 2021 | 19.67 | 19.70 | 19.63 | 19.65 | 82,424 | -0.03(-0.14%) |
May 18, 2021 | 19.66 | 19.70 | 19.65 | 19.68 | 111,962 | +0.00(+0.00%) |
May 17, 2021 | 19.69 | 19.69 | 19.66 | 19.68 | 158,579 | -0.02(-0.09%) |
May 14, 2021 | 19.70 | 19.74 | 19.68 | 19.70 | 358,384 | +0.03(+0.14%) |
May 13, 2021 | 19.58 | 19.68 | 19.58 | 19.67 | 122,598 | +0.05(+0.23%) |
May 12, 2021 | 19.67 | 19.67 | 19.59 | 19.63 | 80,729 | -0.05(-0.28%) |
May 11, 2021 | 19.71 | 19.72 | 19.67 | 19.68 | 62,796 | -0.04(-0.18%) |
May 10, 2021 | 19.74 | 19.74 | 19.69 | 19.72 | 125,813 | -0.00(-0.01%) |
May 07, 2021 | 19.72 | 19.73 | 19.69 | 19.72 | 87,231 | +0.03(+0.14%) |
May 06, 2021 | 19.67 | 19.70 | 19.67 | 19.69 | 95,640 | +0.01(+0.05%) |
May 05, 2021 | 19.66 | 19.68 | 19.65 | 19.68 | 114,765 | +0.03(+0.14%) |
May 04, 2021 | 19.68 | 19.68 | 19.64 | 19.65 | 484,866 | -0.00(-0.02%) |
May 03, 2021 | 19.69 | 19.69 | 19.62 | 19.66 | 159,052 | +0.02(+0.09%) |
Apr 30, 2021 | 19.63 | 19.65 | 19.61 | 19.64 | 39,779 | +0.02(+0.12%) |
Apr 29, 2021 | 19.59 | 19.62 | 19.58 | 19.62 | 93,725 | +0.00(+0.00%) |
Apr 28, 2021 | 19.60 | 19.65 | 19.58 | 19.62 | 88,104 | +0.01(+0.05%) |
Apr 27, 2021 | 19.65 | 19.65 | 19.60 | 19.61 | 102,813 | -0.01(-0.07%) |
Apr 26, 2021 | 19.62 | 19.65 | 19.61 | 19.62 | 116,748 | +0.00(+0.00%) |
Apr 23, 2021 | 19.62 | 19.65 | 19.62 | 19.62 | 113,656 | +0.00(+0.01%) |
Apr 22, 2021 | 19.61 | 19.65 | 19.55 | 19.62 | 96,572 | +0.00(+0.01%) |
Apr 21, 2021 | 19.60 | 19.63 | 19.59 | 19.62 | 77,727 | +0.02(+0.09%) |
Apr 20, 2021 | 19.57 | 19.62 | 19.56 | 19.60 | 99,232 | +0.02(+0.09%) |
Apr 19, 2021 | 19.63 | 19.63 | 19.55 | 19.58 | 114,899 | -0.02(-0.10%) |
Apr 16, 2021 | 19.61 | 19.61 | 19.60 | 19.60 | 88,225 | -0.02(-0.12%) |
Apr 15, 2021 | 19.60 | 19.64 | 19.59 | 19.62 | 105,218 | +0.04(+0.19%) |
Apr 14, 2021 | 19.57 | 19.60 | 19.57 | 19.59 | 91,360 | -0.01(-0.05%) |
Apr 13, 2021 | 19.54 | 19.60 | 19.53 | 19.60 | 59,849 | +0.05(+0.28%) |
Apr 12, 2021 | 19.54 | 19.55 | 19.52 | 19.54 | 86,319 | -0.01(-0.05%) |
Apr 09, 2021 | 19.53 | 19.57 | 19.51 | 19.55 | 91,509 | -0.02(-0.09%) |
Apr 08, 2021 | 19.51 | 19.58 | 19.51 | 19.57 | 165,494 | +0.03(+0.14%) |
Apr 07, 2021 | 19.53 | 19.56 | 19.51 | 19.54 | 137,152 | +0.02(+0.09%) |
Apr 06, 2021 | 19.48 | 19.53 | 19.47 | 19.52 | 169,700 | +0.07(+0.38%) |
Apr 05, 2021 | 19.44 | 19.47 | 19.43 | 19.45 | 96,183 | -0.04(-0.19%) |
Apr 01, 2021 | 19.45 | 19.50 | 19.45 | 19.49 | 92,385 | +0.02(+0.09%) |
Mar 31, 2021 | 19.46 | 19.49 | 19.44 | 19.47 | 289,181 | +0.02(+0.09%) |
Mar 30, 2021 | 19.46 | 19.46 | 19.41 | 19.45 | 160,212 | -0.01(-0.05%) |
Mar 29, 2021 | 19.47 | 19.49 | 19.44 | 19.46 | 193,576 | -0.01(-0.07%) |
Mar 26, 2021 | 19.48 | 19.51 | 19.46 | 19.47 | 159,813 | -0.02(-0.12%) |
Mar 25, 2021 | 19.49 | 19.52 | 19.47 | 19.50 | 82,863 | +0.01(+0.05%) |
Mar 24, 2021 | 19.50 | 19.50 | 19.44 | 19.49 | 119,546 | +0.02(+0.09%) |
Mar 23, 2021 | 19.42 | 19.49 | 19.42 | 19.47 | 153,650 | +0.03(+0.14%) |
Mar 22, 2021 | 19.44 | 19.48 | 19.44 | 19.44 | 90,855 | -0.00(-0.02%) |
Mar 19, 2021 | 19.49 | 19.49 | 19.43 | 19.44 | 155,590 | +0.02(+0.09%) |
Mar 18, 2021 | 19.49 | 19.49 | 19.42 | 19.43 | 155,556 | -0.10(-0.51%) |
Mar 17, 2021 | 19.47 | 19.55 | 19.43 | 19.53 | 126,776 | +0.06(+0.30%) |
Mar 16, 2021 | 19.45 | 19.50 | 19.45 | 19.47 | 129,397 | -0.01(-0.07%) |
Mar 15, 2021 | 19.43 | 19.48 | 19.43 | 19.48 | 80,382 | +0.03(+0.14%) |
Mar 12, 2021 | 19.43 | 19.46 | 19.43 | 19.45 | 107,016 | -0.07(-0.37%) |
Mar 11, 2021 | 19.51 | 19.53 | 19.49 | 19.53 | 129,064 | +0.03(+0.14%) |
Mar 10, 2021 | 19.46 | 19.50 | 19.43 | 19.50 | 126,319 | +0.07(+0.38%) |
Mar 09, 2021 | 19.43 | 19.45 | 19.38 | 19.43 | 211,707 | +0.02(+0.09%) |
Mar 08, 2021 | 19.46 | 19.48 | 19.40 | 19.41 | 162,854 | -0.10(-0.51%) |
Mar 05, 2021 | 19.50 | 19.53 | 19.48 | 19.51 | 188,375 | -0.05(-0.23%) |
Mar 04, 2021 | 19.64 | 19.64 | 19.54 | 19.55 | 156,417 | -0.06(-0.33%) |
Mar 03, 2021 | 19.64 | 19.67 | 19.61 | 19.62 | 145,162 | -0.07(-0.37%) |
Mar 02, 2021 | 19.76 | 19.76 | 19.65 | 19.69 | 146,789 | +0.03(+0.14%) |