Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.18 | 20.18 | 20.15 | 20.15 | 15,502 | -0.01(-0.04%) |
May 27, 2021 | 20.18 | 20.18 | 20.16 | 20.16 | 15,015 | -0.02(-0.08%) |
May 26, 2021 | 20.18 | 20.18 | 20.17 | 20.18 | 15,625 | -0.04(-0.20%) |
May 25, 2021 | 20.30 | 20.30 | 20.18 | 20.22 | 9,749 | -0.05(-0.24%) |
May 24, 2021 | 20.30 | 20.30 | 20.26 | 20.27 | 2,972 | -0.01(-0.04%) |
May 21, 2021 | 20.28 | 20.30 | 20.26 | 20.28 | 10,704 | +0.00(+0.00%) |
May 20, 2021 | 20.23 | 20.28 | 20.23 | 20.28 | 3,025 | +0.02(+0.12%) |
May 19, 2021 | 20.24 | 20.25 | 20.22 | 20.25 | 2,019 | +0.06(+0.32%) |
May 18, 2021 | 20.18 | 20.25 | 20.18 | 20.19 | 4,287 | +0.01(+0.04%) |
May 17, 2021 | 20.24 | 20.25 | 20.18 | 20.18 | 5,741 | +0.03(+0.16%) |
May 14, 2021 | 20.29 | 20.29 | 20.09 | 20.15 | 10,207 | +0.09(+0.44%) |
May 13, 2021 | 20.23 | 20.23 | 20.06 | 20.06 | 2,580 | +0.02(+0.08%) |
May 12, 2021 | 20.04 | 20.09 | 20.03 | 20.04 | 5,765 | +0.00(+0.00%) |
May 11, 2021 | 20.07 | 20.15 | 20.04 | 20.04 | 10,537 | -0.02(-0.12%) |
May 10, 2021 | 20.06 | 20.22 | 20.03 | 20.07 | 12,447 | +0.04(+0.22%) |
May 07, 2021 | 20.11 | 20.16 | 20.00 | 20.02 | 32,902 | -0.09(-0.46%) |
May 06, 2021 | 20.10 | 20.11 | 20.09 | 20.11 | 5,906 | +0.00(+0.00%) |
May 05, 2021 | 20.08 | 20.11 | 20.08 | 20.11 | 9,415 | -0.04(-0.20%) |
May 04, 2021 | 20.15 | 20.17 | 20.07 | 20.15 | 6,537 | -0.02(-0.08%) |
May 03, 2021 | 20.15 | 20.21 | 20.12 | 20.17 | 15,499 | -0.02(-0.12%) |
Apr 30, 2021 | 20.15 | 20.23 | 20.15 | 20.19 | 7,098 | +0.00(+0.00%) |
Apr 29, 2021 | 20.11 | 20.24 | 20.11 | 20.19 | 4,948 | +0.01(+0.04%) |
Apr 28, 2021 | 20.07 | 20.19 | 20.04 | 20.19 | 14,080 | +0.22(+1.09%) |
Apr 27, 2021 | 20.07 | 20.07 | 19.97 | 19.97 | 7,811 | +0.00(+0.00%) |
Apr 26, 2021 | 19.91 | 20.07 | 19.91 | 19.97 | 11,533 | +0.02(+0.08%) |
Apr 23, 2021 | 19.88 | 19.99 | 19.88 | 19.95 | 7,223 | +0.10(+0.48%) |
Apr 22, 2021 | 19.78 | 19.91 | 19.78 | 19.86 | 9,415 | +0.05(+0.24%) |
Apr 21, 2021 | 19.74 | 19.82 | 19.74 | 19.81 | 5,016 | +0.10(+0.49%) |
Apr 20, 2021 | 19.73 | 19.83 | 19.71 | 19.71 | 13,486 | -0.04(-0.20%) |
Apr 19, 2021 | 19.78 | 19.83 | 19.71 | 19.75 | 12,629 | -0.14(-0.71%) |
Apr 16, 2021 | 19.79 | 19.92 | 19.74 | 19.89 | 7,223 | +0.14(+0.71%) |
Apr 15, 2021 | 19.79 | 19.79 | 19.65 | 19.75 | 9,638 | +0.10(+0.51%) |
Apr 14, 2021 | 19.67 | 19.82 | 19.61 | 19.65 | 7,694 | +0.01(+0.04%) |
Apr 13, 2021 | 19.61 | 19.65 | 19.61 | 19.64 | 7,429 | +0.04(+0.22%) |
Apr 12, 2021 | 19.51 | 19.61 | 19.50 | 19.60 | 22,709 | +0.09(+0.45%) |
Apr 09, 2021 | 19.61 | 19.61 | 19.50 | 19.51 | 18,279 | -0.06(-0.29%) |
Apr 08, 2021 | 19.61 | 19.61 | 19.57 | 19.57 | 13,603 | -0.02(-0.08%) |
Apr 07, 2021 | 19.58 | 19.63 | 19.52 | 19.58 | 24,801 | +0.09(+0.45%) |
Apr 06, 2021 | 19.50 | 19.58 | 19.50 | 19.50 | 74,143 | -0.04(-0.21%) |
Apr 05, 2021 | 19.53 | 19.57 | 19.46 | 19.54 | 21,414 | +0.02(+0.09%) |
Apr 01, 2021 | 19.53 | 19.53 | 19.42 | 19.52 | 21,910 | +0.03(+0.16%) |
Mar 31, 2021 | 19.53 | 19.53 | 19.42 | 19.49 | 8,671 | +0.01(+0.04%) |
Mar 30, 2021 | 19.45 | 19.50 | 19.44 | 19.48 | 19,273 | -0.00(-0.01%) |
Mar 29, 2021 | 19.53 | 19.53 | 19.42 | 19.48 | 8,456 | +0.07(+0.34%) |
Mar 26, 2021 | 19.51 | 19.51 | 19.42 | 19.42 | 24,915 | -0.03(-0.16%) |
Mar 25, 2021 | 19.49 | 19.49 | 19.42 | 19.45 | 11,010 | +0.04(+0.19%) |
Mar 24, 2021 | 19.43 | 19.49 | 19.40 | 19.41 | 22,830 | +0.00(+0.02%) |
Mar 23, 2021 | 19.49 | 19.49 | 19.41 | 19.41 | 22,537 | -0.02(-0.08%) |
Mar 22, 2021 | 19.41 | 19.49 | 19.37 | 19.42 | 43,144 | +0.02(+0.08%) |
Mar 19, 2021 | 19.25 | 19.42 | 19.20 | 19.41 | 14,273 | +0.12(+0.60%) |
Mar 18, 2021 | 19.53 | 19.53 | 19.25 | 19.29 | 11,702 | -0.16(-0.80%) |
Mar 17, 2021 | 19.52 | 19.53 | 19.41 | 19.45 | 16,123 | +0.08(+0.41%) |
Mar 16, 2021 | 19.40 | 19.49 | 19.37 | 19.37 | 20,968 | +0.06(+0.33%) |
Mar 15, 2021 | 19.28 | 19.34 | 19.27 | 19.30 | 10,832 | +0.16(+0.83%) |
Mar 12, 2021 | 19.27 | 19.29 | 19.15 | 19.15 | 26,056 | -0.11(-0.58%) |
Mar 11, 2021 | 19.14 | 19.26 | 19.14 | 19.26 | 7,328 | +0.03(+0.16%) |
Mar 10, 2021 | 19.08 | 19.23 | 19.08 | 19.23 | 26,275 | +0.20(+1.04%) |
Mar 09, 2021 | 18.99 | 19.13 | 18.99 | 19.03 | 25,827 | +0.02(+0.13%) |
Mar 08, 2021 | 19.03 | 19.06 | 18.98 | 19.00 | 12,520 | -0.04(-0.19%) |
Mar 05, 2021 | 18.99 | 19.05 | 18.95 | 19.04 | 4,783 | +0.05(+0.27%) |
Mar 04, 2021 | 19.07 | 19.07 | 18.98 | 18.99 | 19,805 | +0.08(+0.43%) |
Mar 03, 2021 | 18.98 | 19.03 | 18.87 | 18.91 | 9,951 | +0.00(+0.00%) |
Mar 02, 2021 | 19.06 | 19.06 | 18.87 | 18.91 | 10,047 | -0.12(-0.63%) |