Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.63 | 20.66 | 20.48 | 20.55 | 83,807 | +0.02(+0.08%) |
May 27, 2021 | 20.55 | 20.59 | 20.49 | 20.54 | 18,679 | +0.06(+0.32%) |
May 26, 2021 | 20.59 | 20.59 | 20.46 | 20.47 | 115,496 | -0.16(-0.78%) |
May 25, 2021 | 20.63 | 20.63 | 20.55 | 20.63 | 18,436 | +0.08(+0.39%) |
May 24, 2021 | 20.58 | 20.63 | 20.54 | 20.55 | 35,219 | -0.02(-0.12%) |
May 21, 2021 | 20.51 | 20.63 | 20.51 | 20.58 | 38,762 | +0.10(+0.47%) |
May 20, 2021 | 20.63 | 20.63 | 20.45 | 20.48 | 115,112 | -0.11(-0.55%) |
May 19, 2021 | 20.55 | 20.63 | 20.47 | 20.59 | 39,861 | +0.05(+0.24%) |
May 18, 2021 | 20.49 | 20.59 | 20.46 | 20.55 | 57,402 | +0.09(+0.42%) |
May 17, 2021 | 20.50 | 20.50 | 20.29 | 20.46 | 81,640 | -0.06(-0.30%) |
May 14, 2021 | 20.35 | 20.52 | 20.29 | 20.52 | 62,582 | +0.23(+1.12%) |
May 13, 2021 | 20.23 | 20.29 | 20.15 | 20.29 | 47,020 | +0.19(+0.93%) |
May 12, 2021 | 20.33 | 20.37 | 20.08 | 20.11 | 108,094 | -0.27(-1.31%) |
May 11, 2021 | 20.34 | 20.42 | 20.30 | 20.38 | 29,585 | -0.03(-0.16%) |
May 10, 2021 | 20.43 | 20.51 | 20.41 | 20.41 | 27,663 | -0.03(-0.16%) |
May 07, 2021 | 20.47 | 20.53 | 20.41 | 20.44 | 45,208 | +0.06(+0.28%) |
May 06, 2021 | 20.38 | 20.41 | 20.33 | 20.38 | 88,187 | +0.02(+0.12%) |
May 05, 2021 | 20.53 | 20.53 | 20.34 | 20.36 | 35,972 | -0.07(-0.36%) |
May 04, 2021 | 20.39 | 20.46 | 20.33 | 20.43 | 30,900 | +0.07(+0.36%) |
May 03, 2021 | 20.34 | 20.39 | 20.30 | 20.36 | 76,550 | +0.11(+0.52%) |
Apr 30, 2021 | 20.41 | 20.42 | 20.25 | 20.25 | 124,076 | -0.15(-0.75%) |
Apr 29, 2021 | 20.36 | 20.44 | 20.31 | 20.41 | 33,891 | +0.05(+0.24%) |
Apr 28, 2021 | 20.31 | 20.36 | 20.29 | 20.36 | 44,666 | +0.08(+0.40%) |
Apr 27, 2021 | 20.21 | 20.32 | 20.20 | 20.28 | 178,976 | +0.09(+0.44%) |
Apr 26, 2021 | 20.19 | 20.21 | 20.16 | 20.19 | 53,055 | +0.02(+0.08%) |
Apr 23, 2021 | 20.18 | 20.19 | 20.15 | 20.17 | 79,339 | -0.01(-0.04%) |
Apr 22, 2021 | 20.16 | 20.18 | 20.15 | 20.18 | 88,974 | -0.02(-0.08%) |
Apr 21, 2021 | 20.21 | 20.21 | 20.15 | 20.20 | 37,835 | +0.00(+0.00%) |
Apr 20, 2021 | 20.25 | 20.25 | 20.13 | 20.20 | 16,560 | -0.02(-0.08%) |
Apr 19, 2021 | 20.25 | 20.26 | 20.15 | 20.21 | 43,439 | +0.11(+0.52%) |
Apr 16, 2021 | 20.23 | 20.25 | 20.11 | 20.11 | 71,183 | -0.13(-0.64%) |
Apr 15, 2021 | 20.21 | 20.25 | 20.20 | 20.24 | 75,933 | +0.03(+0.16%) |
Apr 14, 2021 | 20.19 | 20.22 | 20.10 | 20.21 | 62,337 | +0.02(+0.12%) |
Apr 13, 2021 | 20.11 | 20.18 | 20.05 | 20.18 | 344,404 | +0.07(+0.36%) |
Apr 12, 2021 | 19.97 | 20.11 | 19.96 | 20.11 | 71,805 | +0.11(+0.57%) |
Apr 09, 2021 | 20.06 | 20.07 | 19.97 | 19.99 | 33,367 | -0.05(-0.24%) |
Apr 08, 2021 | 20.11 | 20.11 | 19.96 | 20.04 | 36,450 | +0.05(+0.24%) |
Apr 07, 2021 | 20.03 | 20.11 | 19.99 | 19.99 | 66,062 | -0.10(-0.48%) |
Apr 06, 2021 | 20.11 | 20.18 | 20.04 | 20.09 | 58,947 | +0.05(+0.24%) |
Apr 05, 2021 | 20.11 | 20.11 | 19.97 | 20.04 | 79,996 | -0.02(-0.12%) |
Apr 01, 2021 | 20.03 | 20.15 | 20.01 | 20.07 | 138,535 | +0.14(+0.69%) |
Mar 31, 2021 | 20.07 | 20.07 | 19.92 | 19.93 | 155,190 | +0.09(+0.47%) |
Mar 30, 2021 | 19.86 | 19.88 | 19.78 | 19.84 | 73,429 | +0.04(+0.20%) |
Mar 29, 2021 | 19.85 | 19.85 | 19.78 | 19.80 | 99,270 | -0.04(-0.20%) |
Mar 26, 2021 | 19.66 | 19.85 | 19.58 | 19.84 | 115,328 | +0.20(+1.01%) |
Mar 25, 2021 | 19.65 | 19.68 | 19.61 | 19.64 | 101,251 | +0.02(+0.08%) |
Mar 24, 2021 | 19.65 | 19.68 | 19.58 | 19.62 | 33,486 | +0.02(+0.12%) |
Mar 23, 2021 | 19.66 | 19.68 | 19.56 | 19.60 | 130,223 | -0.02(-0.12%) |
Mar 22, 2021 | 19.68 | 19.73 | 19.62 | 19.62 | 64,942 | -0.06(-0.28%) |
Mar 19, 2021 | 19.58 | 19.71 | 19.56 | 19.68 | 41,206 | +0.02(+0.08%) |
Mar 18, 2021 | 19.58 | 19.67 | 19.57 | 19.66 | 38,647 | +0.04(+0.20%) |
Mar 17, 2021 | 19.74 | 19.75 | 19.57 | 19.62 | 57,990 | -0.06(-0.32%) |
Mar 16, 2021 | 19.74 | 19.74 | 19.66 | 19.68 | 60,722 | -0.02(-0.08%) |
Mar 15, 2021 | 19.77 | 19.78 | 19.64 | 19.70 | 70,454 | -0.02(-0.12%) |
Mar 12, 2021 | 19.72 | 19.84 | 19.57 | 19.72 | 44,975 | -0.14(-0.68%) |
Mar 11, 2021 | 19.77 | 19.86 | 19.66 | 19.86 | 46,652 | +0.07(+0.36%) |
Mar 10, 2021 | 19.78 | 19.80 | 19.76 | 19.79 | 36,627 | -0.02(-0.08%) |
Mar 09, 2021 | 19.70 | 19.81 | 19.61 | 19.80 | 25,107 | +0.13(+0.65%) |
Mar 08, 2021 | 19.56 | 19.70 | 19.56 | 19.68 | 38,759 | +0.00(+0.00%) |
Mar 05, 2021 | 19.52 | 19.68 | 19.46 | 19.68 | 34,799 | +0.16(+0.82%) |
Mar 04, 2021 | 19.53 | 19.62 | 19.42 | 19.52 | 69,408 | -0.01(-0.04%) |
Mar 03, 2021 | 19.64 | 19.64 | 19.50 | 19.53 | 47,563 | -0.13(-0.65%) |
Mar 02, 2021 | 19.58 | 19.65 | 19.49 | 19.65 | 57,705 | +0.08(+0.41%) |