Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.88 | 19.95 | 19.85 | 19.89 | 344,588 | +0.03(+0.17%) |
May 27, 2021 | 19.85 | 19.88 | 19.84 | 19.85 | 66,134 | +0.02(+0.08%) |
May 26, 2021 | 19.85 | 19.88 | 19.80 | 19.84 | 419,846 | +0.01(+0.04%) |
May 25, 2021 | 19.83 | 19.87 | 19.80 | 19.83 | 318,447 | +0.00(+0.00%) |
May 24, 2021 | 19.82 | 19.87 | 19.78 | 19.83 | 175,469 | +0.05(+0.25%) |
May 21, 2021 | 19.82 | 19.85 | 19.76 | 19.78 | 267,233 | -0.06(-0.29%) |
May 20, 2021 | 19.79 | 19.85 | 19.78 | 19.84 | 141,194 | +0.07(+0.34%) |
May 19, 2021 | 19.82 | 19.85 | 19.71 | 19.77 | 231,934 | -0.02(-0.08%) |
May 18, 2021 | 19.79 | 19.80 | 19.76 | 19.79 | 323,032 | +0.02(+0.08%) |
May 17, 2021 | 19.75 | 19.85 | 19.74 | 19.77 | 783,792 | +0.02(+0.08%) |
May 14, 2021 | 19.74 | 19.76 | 19.74 | 19.75 | 150,683 | +0.04(+0.21%) |
May 13, 2021 | 19.70 | 19.74 | 19.70 | 19.71 | 130,635 | +0.04(+0.21%) |
May 12, 2021 | 19.73 | 19.74 | 19.66 | 19.67 | 235,213 | -0.08(-0.42%) |
May 11, 2021 | 19.75 | 19.78 | 19.70 | 19.75 | 103,956 | +0.00(+0.00%) |
May 10, 2021 | 19.79 | 19.80 | 19.73 | 19.75 | 253,310 | -0.03(-0.13%) |
May 07, 2021 | 19.78 | 19.82 | 19.75 | 19.78 | 249,696 | +0.03(+0.17%) |
May 06, 2021 | 19.75 | 19.75 | 19.70 | 19.75 | 221,448 | +0.02(+0.08%) |
May 05, 2021 | 19.73 | 19.75 | 19.71 | 19.73 | 255,022 | +0.02(+0.08%) |
May 04, 2021 | 19.72 | 19.75 | 19.68 | 19.71 | 302,210 | +0.05(+0.25%) |
May 03, 2021 | 19.71 | 19.71 | 19.61 | 19.66 | 532,195 | -0.05(-0.23%) |
Apr 30, 2021 | 19.67 | 19.73 | 19.65 | 19.71 | 416,970 | +0.05(+0.23%) |
Apr 29, 2021 | 19.64 | 19.68 | 19.59 | 19.66 | 199,269 | +0.01(+0.06%) |
Apr 28, 2021 | 19.66 | 19.68 | 19.57 | 19.65 | 446,620 | +0.08(+0.42%) |
Apr 27, 2021 | 19.67 | 19.67 | 19.57 | 19.57 | 143,632 | -0.09(-0.46%) |
Apr 26, 2021 | 19.61 | 19.69 | 19.61 | 19.66 | 142,364 | +0.01(+0.04%) |
Apr 23, 2021 | 19.64 | 19.68 | 19.62 | 19.65 | 176,099 | -0.02(-0.13%) |
Apr 22, 2021 | 19.64 | 19.69 | 19.61 | 19.67 | 194,858 | +0.07(+0.34%) |
Apr 21, 2021 | 19.63 | 19.67 | 19.57 | 19.61 | 156,646 | +0.00(+0.00%) |
Apr 20, 2021 | 19.63 | 19.65 | 19.59 | 19.61 | 153,134 | -0.05(-0.25%) |
Apr 19, 2021 | 19.66 | 19.66 | 19.58 | 19.66 | 269,612 | -0.03(-0.17%) |
Apr 16, 2021 | 19.58 | 19.69 | 19.58 | 19.69 | 205,047 | +0.07(+0.38%) |
Apr 15, 2021 | 19.61 | 19.68 | 19.57 | 19.62 | 216,177 | +0.08(+0.42%) |
Apr 14, 2021 | 19.55 | 19.69 | 19.52 | 19.53 | 137,729 | -0.05(-0.27%) |
Apr 13, 2021 | 19.52 | 19.62 | 19.50 | 19.59 | 158,104 | +0.05(+0.27%) |
Apr 12, 2021 | 19.56 | 19.57 | 19.53 | 19.53 | 201,510 | -0.02(-0.13%) |
Apr 09, 2021 | 19.58 | 19.63 | 19.50 | 19.56 | 173,567 | -0.03(-0.17%) |
Apr 08, 2021 | 19.60 | 19.62 | 19.57 | 19.59 | 254,969 | +0.02(+0.13%) |
Apr 07, 2021 | 19.50 | 19.60 | 19.49 | 19.57 | 423,310 | -0.01(-0.04%) |
Apr 06, 2021 | 19.58 | 19.62 | 19.55 | 19.57 | 307,963 | +0.01(+0.04%) |
Apr 05, 2021 | 19.58 | 19.58 | 19.52 | 19.57 | 230,777 | -0.01(-0.04%) |
Apr 01, 2021 | 19.49 | 19.63 | 19.49 | 19.57 | 744,806 | +0.07(+0.38%) |
Mar 31, 2021 | 19.48 | 19.53 | 19.44 | 19.50 | 163,020 | +0.06(+0.30%) |
Mar 30, 2021 | 19.47 | 19.53 | 19.43 | 19.44 | 239,307 | -0.01(-0.04%) |
Mar 29, 2021 | 19.54 | 19.54 | 19.43 | 19.45 | 146,565 | -0.09(-0.46%) |
Mar 26, 2021 | 19.52 | 19.55 | 19.48 | 19.54 | 221,504 | +0.00(+0.00%) |
Mar 25, 2021 | 19.55 | 19.55 | 19.48 | 19.54 | 179,790 | +0.01(+0.04%) |
Mar 24, 2021 | 19.52 | 19.58 | 19.45 | 19.53 | 217,035 | +0.06(+0.30%) |
Mar 23, 2021 | 19.54 | 19.61 | 19.48 | 19.48 | 180,664 | -0.07(-0.34%) |
Mar 22, 2021 | 19.54 | 19.60 | 19.41 | 19.54 | 202,037 | -0.07(-0.38%) |
Mar 19, 2021 | 19.54 | 19.62 | 19.48 | 19.62 | 237,014 | +0.05(+0.25%) |
Mar 18, 2021 | 19.65 | 19.65 | 19.40 | 19.57 | 491,543 | -0.12(-0.63%) |
Mar 17, 2021 | 19.50 | 19.71 | 19.49 | 19.69 | 182,587 | +0.14(+0.72%) |
Mar 16, 2021 | 19.57 | 19.62 | 19.52 | 19.55 | 183,622 | -0.01(-0.04%) |
Mar 15, 2021 | 19.48 | 19.64 | 19.45 | 19.56 | 335,893 | +0.05(+0.25%) |
Mar 12, 2021 | 19.48 | 19.51 | 19.43 | 19.51 | 128,322 | -0.01(-0.04%) |
Mar 11, 2021 | 19.49 | 19.57 | 19.44 | 19.52 | 183,447 | +0.06(+0.30%) |
Mar 10, 2021 | 19.36 | 19.46 | 19.34 | 19.46 | 245,800 | +0.12(+0.64%) |
Mar 09, 2021 | 19.42 | 19.48 | 19.28 | 19.34 | 493,080 | -0.04(-0.21%) |
Mar 08, 2021 | 19.50 | 19.53 | 19.31 | 19.38 | 280,352 | -0.18(-0.93%) |
Mar 05, 2021 | 19.59 | 19.59 | 19.46 | 19.56 | 117,174 | +0.02(+0.08%) |
Mar 04, 2021 | 19.62 | 19.65 | 19.51 | 19.54 | 277,048 | -0.03(-0.17%) |
Mar 03, 2021 | 19.62 | 19.62 | 19.56 | 19.58 | 250,054 | -0.07(-0.34%) |
Mar 02, 2021 | 19.68 | 19.70 | 19.62 | 19.64 | 298,111 | -0.03(-0.17%) |