Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.72 | 20.73 | 20.64 | 20.73 | 25,525 | +0.09(+0.43%) |
May 27, 2021 | 20.66 | 20.73 | 20.66 | 20.64 | 28,414 | +0.07(+0.32%) |
May 26, 2021 | 20.66 | 20.66 | 20.58 | 20.58 | 23,641 | -0.02(-0.08%) |
May 25, 2021 | 20.70 | 20.73 | 20.59 | 20.60 | 31,504 | -0.06(-0.31%) |
May 24, 2021 | 20.78 | 20.81 | 20.63 | 20.66 | 46,055 | -0.07(-0.35%) |
May 21, 2021 | 20.62 | 20.80 | 20.59 | 20.73 | 41,931 | +0.13(+0.63%) |
May 20, 2021 | 20.54 | 20.63 | 20.54 | 20.60 | 14,341 | +0.15(+0.76%) |
May 19, 2021 | 20.46 | 20.48 | 20.35 | 20.45 | 22,755 | +0.02(+0.08%) |
May 18, 2021 | 20.40 | 20.47 | 20.31 | 20.43 | 33,944 | +0.06(+0.28%) |
May 17, 2021 | 20.51 | 20.51 | 20.36 | 20.38 | 31,577 | -0.03(-0.16%) |
May 14, 2021 | 20.41 | 20.51 | 20.36 | 20.41 | 33,293 | -0.02(-0.08%) |
May 13, 2021 | 20.32 | 20.44 | 20.32 | 20.42 | 55,651 | +0.15(+0.76%) |
May 12, 2021 | 20.54 | 20.60 | 20.22 | 20.27 | 43,988 | -0.35(-1.69%) |
May 11, 2021 | 20.54 | 20.62 | 20.51 | 20.62 | 38,917 | +0.06(+0.28%) |
May 10, 2021 | 20.64 | 20.70 | 20.54 | 20.56 | 27,427 | -0.09(-0.45%) |
May 07, 2021 | 20.63 | 20.77 | 20.60 | 20.65 | 28,488 | +0.04(+0.22%) |
May 06, 2021 | 20.56 | 20.67 | 20.56 | 20.61 | 25,389 | +0.05(+0.24%) |
May 05, 2021 | 20.63 | 20.68 | 20.54 | 20.56 | 55,022 | -0.06(-0.31%) |
May 04, 2021 | 20.65 | 20.68 | 20.58 | 20.63 | 37,273 | +0.02(+0.12%) |
May 03, 2021 | 20.62 | 20.71 | 20.58 | 20.60 | 49,451 | +0.07(+0.35%) |
Apr 30, 2021 | 20.51 | 20.58 | 20.51 | 20.53 | 30,301 | +0.00(+0.00%) |
Apr 29, 2021 | 20.54 | 20.54 | 20.50 | 20.53 | 23,473 | +0.01(+0.04%) |
Apr 28, 2021 | 20.42 | 20.53 | 20.42 | 20.52 | 22,667 | +0.07(+0.36%) |
Apr 27, 2021 | 20.50 | 20.50 | 20.37 | 20.45 | 30,003 | -0.06(-0.32%) |
Apr 26, 2021 | 20.42 | 20.54 | 20.42 | 20.51 | 36,709 | +0.06(+0.28%) |
Apr 23, 2021 | 20.45 | 20.49 | 20.39 | 20.46 | 21,520 | +0.02(+0.08%) |
Apr 22, 2021 | 20.45 | 20.49 | 20.38 | 20.44 | 28,728 | +0.02(+0.08%) |
Apr 21, 2021 | 20.33 | 20.46 | 20.26 | 20.42 | 38,045 | +0.13(+0.64%) |
Apr 20, 2021 | 20.35 | 20.38 | 20.26 | 20.29 | 42,479 | -0.06(-0.28%) |
Apr 19, 2021 | 20.42 | 20.42 | 20.26 | 20.35 | 43,875 | -0.01(-0.04%) |
Apr 16, 2021 | 20.38 | 20.43 | 20.28 | 20.36 | 54,048 | -0.08(-0.38%) |
Apr 15, 2021 | 20.46 | 20.50 | 20.28 | 20.44 | 35,402 | -0.00(-0.02%) |
Apr 14, 2021 | 20.38 | 20.54 | 20.38 | 20.44 | 54,168 | +0.05(+0.24%) |
Apr 13, 2021 | 20.36 | 20.40 | 20.33 | 20.39 | 32,175 | +0.06(+0.28%) |
Apr 12, 2021 | 20.33 | 20.41 | 20.31 | 20.33 | 31,578 | +0.03(+0.16%) |
Apr 09, 2021 | 20.24 | 20.39 | 20.24 | 20.30 | 46,123 | +0.05(+0.24%) |
Apr 08, 2021 | 20.27 | 20.30 | 20.23 | 20.25 | 33,963 | -0.02(-0.08%) |
Apr 07, 2021 | 20.22 | 20.31 | 20.20 | 20.27 | 32,468 | +0.10(+0.52%) |
Apr 06, 2021 | 20.19 | 20.21 | 20.06 | 20.17 | 57,658 | +0.03(+0.16%) |
Apr 05, 2021 | 20.21 | 20.21 | 20.08 | 20.13 | 53,306 | -0.06(-0.32%) |
Apr 01, 2021 | 20.28 | 20.28 | 20.14 | 20.20 | 60,047 | +0.08(+0.40%) |
Mar 31, 2021 | 20.10 | 20.28 | 20.10 | 20.12 | 63,577 | +0.03(+0.16%) |
Mar 30, 2021 | 19.92 | 20.27 | 19.88 | 20.09 | 54,089 | +0.14(+0.73%) |
Mar 29, 2021 | 19.91 | 20.11 | 19.88 | 19.94 | 55,907 | +0.06(+0.32%) |
Mar 26, 2021 | 20.02 | 20.18 | 19.88 | 19.88 | 23,745 | -0.15(-0.76%) |
Mar 25, 2021 | 20.01 | 20.10 | 19.97 | 20.03 | 65,243 | -0.06(-0.32%) |
Mar 24, 2021 | 20.09 | 20.19 | 20.00 | 20.09 | 99,267 | +0.11(+0.56%) |
Mar 23, 2021 | 19.92 | 20.00 | 19.91 | 19.98 | 35,988 | +0.02(+0.08%) |
Mar 22, 2021 | 19.84 | 20.03 | 19.83 | 19.96 | 34,925 | +0.12(+0.61%) |
Mar 19, 2021 | 19.76 | 19.89 | 19.69 | 19.84 | 40,280 | +0.14(+0.74%) |
Mar 18, 2021 | 19.83 | 19.85 | 19.68 | 19.70 | 99,910 | -0.15(-0.77%) |
Mar 17, 2021 | 19.76 | 19.90 | 19.74 | 19.85 | 37,878 | +0.08(+0.41%) |
Mar 16, 2021 | 19.67 | 19.80 | 19.67 | 19.77 | 76,726 | +0.08(+0.41%) |
Mar 15, 2021 | 19.80 | 19.83 | 19.63 | 19.69 | 61,817 | +0.02(+0.12%) |
Mar 12, 2021 | 19.69 | 19.75 | 19.65 | 19.67 | 82,797 | -0.03(-0.16%) |
Mar 11, 2021 | 19.69 | 19.82 | 19.63 | 19.70 | 53,892 | +0.07(+0.37%) |
Mar 10, 2021 | 19.60 | 19.66 | 19.55 | 19.63 | 42,306 | +0.08(+0.41%) |
Mar 09, 2021 | 19.43 | 19.59 | 19.43 | 19.55 | 66,833 | +0.18(+0.91%) |
Mar 08, 2021 | 19.37 | 19.43 | 19.35 | 19.37 | 72,601 | +0.01(+0.04%) |
Mar 05, 2021 | 19.36 | 19.42 | 19.27 | 19.36 | 84,863 | +0.07(+0.37%) |
Mar 04, 2021 | 19.31 | 19.32 | 19.18 | 19.29 | 112,741 | +0.01(+0.04%) |
Mar 03, 2021 | 19.26 | 19.31 | 19.20 | 19.28 | 70,060 | +0.06(+0.29%) |
Mar 02, 2021 | 19.22 | 19.30 | 19.20 | 19.23 | 67,457 | +0.08(+0.42%) |