Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.68 | 20.70 | 20.58 | 20.69 | 4,014 | +0.03(+0.16%) |
May 27, 2021 | 20.66 | 20.67 | 20.59 | 20.66 | 4,044 | -0.03(-0.16%) |
May 26, 2021 | 20.58 | 20.69 | 20.55 | 20.69 | 13,609 | +0.07(+0.36%) |
May 25, 2021 | 20.64 | 20.64 | 20.60 | 20.62 | 6,613 | -0.01(-0.05%) |
May 24, 2021 | 20.69 | 20.69 | 20.63 | 20.63 | 1,756 | -0.03(-0.14%) |
May 21, 2021 | 20.70 | 20.70 | 20.66 | 20.66 | 916 | -0.04(-0.19%) |
May 20, 2021 | 20.63 | 20.70 | 20.63 | 20.70 | 4,153 | +0.06(+0.27%) |
May 19, 2021 | 20.71 | 20.71 | 20.64 | 20.64 | 1,990 | -0.06(-0.30%) |
May 18, 2021 | 20.64 | 20.72 | 20.64 | 20.70 | 6,233 | +0.03(+0.16%) |
May 17, 2021 | 20.67 | 20.67 | 20.64 | 20.67 | 739 | +0.04(+0.22%) |
May 14, 2021 | 20.60 | 20.70 | 20.50 | 20.63 | 8,459 | +0.06(+0.27%) |
May 13, 2021 | 20.63 | 20.71 | 20.55 | 20.57 | 6,400 | -0.05(-0.27%) |
May 12, 2021 | 20.54 | 20.62 | 20.47 | 20.62 | 4,504 | +0.06(+0.27%) |
May 11, 2021 | 20.58 | 20.58 | 20.54 | 20.57 | 2,763 | -0.03(-0.15%) |
May 10, 2021 | 20.62 | 20.62 | 20.60 | 20.60 | 2,471 | -0.04(-0.20%) |
May 07, 2021 | 20.60 | 20.64 | 20.59 | 20.64 | 9,506 | +0.03(+0.13%) |
May 06, 2021 | 20.60 | 20.64 | 20.58 | 20.61 | 1,650 | -0.03(-0.13%) |
May 05, 2021 | 20.58 | 20.64 | 20.58 | 20.64 | 953 | -0.00(-0.02%) |
May 04, 2021 | 20.69 | 20.75 | 20.58 | 20.64 | 3,729 | +0.02(+0.10%) |
May 03, 2021 | 20.75 | 20.75 | 20.57 | 20.62 | 2,782 | -0.05(-0.25%) |
Apr 30, 2021 | 20.68 | 20.68 | 20.68 | 20.68 | 369 | +0.07(+0.33%) |
Apr 29, 2021 | 20.58 | 20.61 | 20.58 | 20.61 | 1,838 | +0.02(+0.12%) |
Apr 28, 2021 | 20.55 | 20.61 | 20.55 | 20.58 | 1,530 | +0.03(+0.16%) |
Apr 27, 2021 | 20.60 | 20.61 | 20.54 | 20.55 | 5,456 | -0.04(-0.20%) |
Apr 26, 2021 | 20.54 | 20.62 | 20.54 | 20.59 | 9,075 | +0.06(+0.28%) |
Apr 23, 2021 | 20.67 | 20.68 | 20.54 | 20.54 | 8,251 | -0.11(-0.55%) |
Apr 22, 2021 | 20.67 | 20.67 | 20.62 | 20.65 | 3,519 | +0.07(+0.32%) |
Apr 21, 2021 | 20.60 | 20.60 | 20.56 | 20.58 | 2,240 | -0.11(-0.55%) |
Apr 20, 2021 | 20.60 | 20.70 | 20.53 | 20.70 | 5,731 | +0.09(+0.43%) |
Apr 19, 2021 | 20.61 | 20.61 | 20.60 | 20.61 | 1,990 | +0.05(+0.24%) |
Apr 16, 2021 | 20.54 | 20.56 | 20.50 | 20.56 | 3,571 | +0.06(+0.32%) |
Apr 15, 2021 | 20.58 | 20.62 | 20.49 | 20.49 | 8,477 | -0.02(-0.08%) |
Apr 14, 2021 | 20.49 | 20.51 | 20.47 | 20.51 | 3,567 | +0.05(+0.24%) |
Apr 13, 2021 | 20.43 | 20.49 | 20.43 | 20.46 | 5,165 | +0.04(+0.21%) |
Apr 12, 2021 | 20.45 | 20.49 | 20.40 | 20.42 | 24,636 | -0.01(-0.06%) |
Apr 09, 2021 | 20.47 | 20.47 | 20.41 | 20.43 | 5,572 | +0.00(+0.02%) |
Apr 08, 2021 | 20.39 | 20.47 | 20.38 | 20.43 | 40,821 | +0.00(+0.02%) |
Apr 07, 2021 | 20.49 | 20.49 | 20.42 | 20.42 | 11,297 | +0.00(+0.00%) |
Apr 06, 2021 | 20.47 | 20.49 | 20.42 | 20.42 | 5,731 | +0.01(+0.06%) |
Apr 05, 2021 | 20.34 | 20.47 | 20.34 | 20.41 | 13,689 | +0.09(+0.46%) |
Apr 01, 2021 | 20.44 | 20.44 | 20.32 | 20.32 | 2,352 | -0.05(-0.26%) |
Mar 31, 2021 | 20.33 | 20.43 | 20.33 | 20.37 | 3,891 | +0.04(+0.18%) |
Mar 30, 2021 | 20.33 | 20.42 | 20.33 | 20.33 | 7,062 | -0.00(-0.02%) |
Mar 29, 2021 | 20.31 | 20.36 | 20.31 | 20.34 | 17,453 | +0.00(+0.02%) |
Mar 26, 2021 | 20.25 | 20.35 | 20.25 | 20.33 | 9,411 | +0.05(+0.26%) |
Mar 25, 2021 | 20.28 | 20.31 | 20.25 | 20.28 | 11,721 | -0.02(-0.10%) |
Mar 24, 2021 | 20.26 | 20.30 | 20.26 | 20.30 | 6,669 | +0.04(+0.20%) |
Mar 23, 2021 | 20.30 | 20.33 | 20.26 | 20.26 | 11,382 | +0.02(+0.08%) |
Mar 22, 2021 | 20.27 | 20.31 | 20.23 | 20.24 | 19,176 | -0.02(-0.12%) |
Mar 19, 2021 | 20.28 | 20.31 | 20.19 | 20.27 | 8,421 | -0.02(-0.12%) |
Mar 18, 2021 | 20.31 | 20.34 | 20.28 | 20.29 | 16,469 | -0.01(-0.04%) |
Mar 17, 2021 | 20.21 | 20.32 | 20.19 | 20.30 | 22,905 | +0.07(+0.36%) |
Mar 16, 2021 | 20.28 | 20.28 | 20.21 | 20.23 | 20,557 | +0.05(+0.24%) |
Mar 15, 2021 | 20.17 | 20.19 | 20.17 | 20.18 | 17,035 | +0.02(+0.08%) |
Mar 12, 2021 | 20.17 | 20.19 | 20.16 | 20.16 | 10,087 | -0.01(-0.04%) |
Mar 11, 2021 | 20.16 | 20.19 | 20.16 | 20.17 | 23,898 | +0.02(+0.12%) |
Mar 10, 2021 | 20.16 | 20.19 | 20.14 | 20.15 | 13,068 | -0.03(-0.15%) |
Mar 09, 2021 | 20.23 | 20.23 | 20.11 | 20.18 | 9,332 | +0.06(+0.31%) |
Mar 08, 2021 | 20.11 | 20.21 | 20.07 | 20.11 | 16,618 | -0.02(-0.12%) |
Mar 05, 2021 | 20.14 | 20.16 | 20.07 | 20.14 | 6,974 | +0.03(+0.16%) |
Mar 04, 2021 | 20.13 | 20.13 | 20.09 | 20.11 | 2,890 | -0.01(-0.04%) |
Mar 03, 2021 | 20.10 | 20.17 | 20.09 | 20.11 | 4,173 | -0.02(-0.12%) |
Mar 02, 2021 | 20.13 | 20.15 | 20.07 | 20.14 | 7,241 | +0.15(+0.76%) |