Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.62 | 20.63 | 20.60 | 20.62 | 8,819 | +0.02(+0.08%) |
May 27, 2021 | 20.63 | 20.63 | 20.57 | 20.60 | 13,058 | +0.01(+0.04%) |
May 26, 2021 | 20.59 | 20.62 | 20.56 | 20.59 | 11,626 | +0.03(+0.14%) |
May 25, 2021 | 20.59 | 20.65 | 20.55 | 20.56 | 14,103 | -0.03(-0.15%) |
May 24, 2021 | 20.58 | 20.62 | 20.56 | 20.59 | 9,289 | +0.04(+0.18%) |
May 21, 2021 | 20.58 | 20.61 | 20.55 | 20.56 | 18,102 | +0.02(+0.07%) |
May 20, 2021 | 20.58 | 20.61 | 20.53 | 20.54 | 7,703 | +0.02(+0.08%) |
May 19, 2021 | 20.53 | 20.60 | 20.47 | 20.53 | 7,335 | -0.04(-0.20%) |
May 18, 2021 | 20.54 | 20.59 | 20.54 | 20.57 | 9,731 | -0.04(-0.20%) |
May 17, 2021 | 20.62 | 20.69 | 20.55 | 20.61 | 18,673 | -0.02(-0.08%) |
May 14, 2021 | 20.56 | 20.65 | 20.56 | 20.63 | 6,418 | +0.04(+0.21%) |
May 13, 2021 | 20.54 | 20.63 | 20.53 | 20.58 | 14,933 | +0.07(+0.33%) |
May 12, 2021 | 20.60 | 20.60 | 20.51 | 20.51 | 15,156 | -0.10(-0.50%) |
May 11, 2021 | 20.58 | 20.64 | 20.58 | 20.62 | 3,388 | +0.00(+0.00%) |
May 10, 2021 | 20.64 | 20.66 | 20.60 | 20.62 | 6,416 | -0.05(-0.24%) |
May 07, 2021 | 20.67 | 20.72 | 20.65 | 20.67 | 12,957 | +0.02(+0.10%) |
May 06, 2021 | 20.60 | 20.65 | 20.58 | 20.65 | 10,105 | +0.05(+0.24%) |
May 05, 2021 | 20.58 | 20.63 | 20.57 | 20.60 | 4,307 | +0.01(+0.06%) |
May 04, 2021 | 20.60 | 20.67 | 20.55 | 20.58 | 14,798 | -0.02(-0.12%) |
May 03, 2021 | 20.63 | 20.70 | 20.60 | 20.61 | 18,201 | +0.03(+0.14%) |
Apr 30, 2021 | 20.61 | 20.68 | 20.56 | 20.58 | 17,490 | -0.02(-0.12%) |
Apr 29, 2021 | 20.57 | 20.63 | 20.57 | 20.61 | 1,909 | +0.04(+0.18%) |
Apr 28, 2021 | 20.59 | 20.62 | 20.56 | 20.57 | 11,132 | -0.00(-0.02%) |
Apr 27, 2021 | 20.54 | 20.58 | 20.54 | 20.57 | 5,899 | -0.03(-0.12%) |
Apr 26, 2021 | 20.59 | 20.62 | 20.59 | 20.60 | 10,941 | +0.01(+0.07%) |
Apr 23, 2021 | 20.58 | 20.62 | 20.54 | 20.58 | 15,922 | +0.07(+0.36%) |
Apr 22, 2021 | 20.55 | 20.58 | 20.51 | 20.51 | 10,939 | -0.04(-0.18%) |
Apr 21, 2021 | 20.50 | 20.57 | 20.50 | 20.55 | 11,090 | +0.02(+0.12%) |
Apr 20, 2021 | 20.55 | 20.59 | 20.50 | 20.52 | 22,686 | -0.05(-0.22%) |
Apr 19, 2021 | 20.58 | 20.58 | 20.53 | 20.57 | 7,939 | -0.02(-0.12%) |
Apr 16, 2021 | 20.60 | 20.64 | 20.56 | 20.59 | 18,575 | +0.03(+0.14%) |
Apr 15, 2021 | 20.50 | 20.58 | 20.50 | 20.56 | 19,381 | +0.06(+0.28%) |
Apr 14, 2021 | 20.53 | 20.54 | 20.49 | 20.51 | 8,123 | -0.03(-0.14%) |
Apr 13, 2021 | 20.53 | 20.55 | 20.49 | 20.54 | 9,964 | -0.01(-0.06%) |
Apr 12, 2021 | 20.51 | 20.56 | 20.51 | 20.55 | 39,321 | -0.01(-0.06%) |
Apr 09, 2021 | 20.55 | 20.60 | 20.51 | 20.56 | 12,785 | -0.04(-0.20%) |
Apr 08, 2021 | 20.58 | 20.70 | 20.54 | 20.60 | 33,640 | +0.06(+0.28%) |
Apr 07, 2021 | 20.50 | 20.59 | 20.50 | 20.54 | 18,846 | +0.07(+0.32%) |
Apr 06, 2021 | 20.48 | 20.55 | 20.48 | 20.48 | 9,167 | -0.06(-0.28%) |
Apr 05, 2021 | 20.50 | 20.54 | 20.49 | 20.54 | 13,656 | +0.06(+0.30%) |
Apr 01, 2021 | 20.49 | 20.50 | 20.44 | 20.47 | 48,851 | +0.06(+0.28%) |
Mar 31, 2021 | 20.42 | 20.51 | 20.39 | 20.42 | 40,701 | +0.05(+0.22%) |
Mar 30, 2021 | 20.34 | 20.40 | 20.34 | 20.37 | 7,604 | -0.02(-0.12%) |
Mar 29, 2021 | 20.40 | 20.44 | 20.36 | 20.40 | 14,498 | -0.05(-0.24%) |
Mar 26, 2021 | 20.40 | 20.44 | 20.36 | 20.44 | 13,321 | +0.03(+0.14%) |
Mar 25, 2021 | 20.35 | 20.45 | 20.30 | 20.42 | 11,539 | +0.07(+0.37%) |
Mar 24, 2021 | 20.30 | 20.38 | 20.26 | 20.34 | 27,350 | +0.03(+0.14%) |
Mar 23, 2021 | 20.30 | 20.44 | 20.30 | 20.31 | 10,455 | +0.01(+0.06%) |
Mar 22, 2021 | 20.28 | 20.32 | 20.26 | 20.30 | 6,134 | +0.06(+0.31%) |
Mar 19, 2021 | 20.25 | 20.28 | 20.22 | 20.24 | 6,055 | +0.07(+0.33%) |
Mar 18, 2021 | 20.21 | 20.28 | 20.17 | 20.17 | 24,957 | -0.14(-0.67%) |
Mar 17, 2021 | 20.25 | 20.36 | 20.25 | 20.31 | 9,413 | +0.01(+0.06%) |
Mar 16, 2021 | 20.31 | 20.38 | 20.30 | 20.30 | 19,575 | -0.04(-0.20%) |
Mar 15, 2021 | 20.35 | 20.38 | 20.31 | 20.34 | 12,832 | -0.07(-0.36%) |
Mar 12, 2021 | 20.38 | 20.42 | 20.34 | 20.41 | 18,408 | +0.02(+0.10%) |
Mar 11, 2021 | 20.38 | 20.43 | 20.34 | 20.39 | 4,924 | +0.08(+0.39%) |
Mar 10, 2021 | 20.32 | 20.40 | 20.30 | 20.31 | 10,509 | +0.01(+0.06%) |
Mar 09, 2021 | 20.35 | 20.37 | 20.30 | 20.30 | 7,732 | +0.01(+0.04%) |
Mar 08, 2021 | 20.37 | 20.37 | 20.29 | 20.29 | 8,414 | -0.10(-0.50%) |
Mar 05, 2021 | 20.39 | 20.41 | 20.34 | 20.39 | 15,259 | +0.01(+0.04%) |
Mar 04, 2021 | 20.44 | 20.51 | 20.35 | 20.39 | 12,564 | -0.03(-0.17%) |
Mar 03, 2021 | 20.47 | 20.55 | 20.40 | 20.42 | 18,864 | -0.03(-0.16%) |
Mar 02, 2021 | 20.45 | 20.49 | 20.44 | 20.45 | 6,636 | +0.00(+0.02%) |