Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 20.89 | 20.89 | 20.88 | 20.88 | 1,002 | +0.01(+0.05%) |
May 28, 2021 | 21.00 | 21.00 | 20.68 | 20.87 | 4,068 | -0.06(-0.29%) |
May 27, 2021 | 20.71 | 20.93 | 20.71 | 20.93 | 600 | +0.28(+1.36%) |
May 26, 2021 | 20.65 | 20.65 | 20.65 | 20.65 | 188 | +0.14(+0.68%) |
May 25, 2021 | 20.85 | 20.87 | 20.51 | 20.51 | 3,236 | -0.27(-1.30%) |
May 21, 2021 | 20.78 | 20.78 | 20.78 | 0 | +0.43(+2.11%) | |
May 19, 2021 | 20.35 | 20.35 | 20.35 | 84 | -0.50(-2.40%) | |
May 18, 2021 | 21.03 | 21.03 | 20.85 | 20.85 | 4,642 | -0.12(-0.57%) |
May 17, 2021 | 21.06 | 21.06 | 20.97 | 20.97 | 1,065 | -0.04(-0.19%) |
May 14, 2021 | 20.89 | 21.02 | 20.89 | 21.01 | 1,589 | +0.33(+1.60%) |
May 13, 2021 | 20.66 | 20.68 | 20.42 | 20.68 | 1,716 | +0.21(+1.03%) |
May 12, 2021 | 20.73 | 20.92 | 20.47 | 20.47 | 1,187 | -0.12(-0.58%) |
May 11, 2021 | 20.83 | 20.83 | 20.58 | 20.59 | 13,802 | -0.38(-1.81%) |
May 10, 2021 | 21.15 | 21.18 | 20.97 | 20.97 | 972 | +0.02(+0.10%) |
May 07, 2021 | 20.46 | 20.95 | 20.46 | 20.95 | 1,563 | +0.11(+0.53%) |
May 06, 2021 | 20.75 | 20.84 | 20.57 | 20.84 | 12,667 | +0.14(+0.68%) |
May 05, 2021 | 20.45 | 20.75 | 20.39 | 20.70 | 1,361 | +0.25(+1.22%) |
May 04, 2021 | 20.09 | 20.46 | 20.09 | 20.45 | 3,643 | +0.15(+0.74%) |
May 03, 2021 | 20.31 | 20.35 | 20.30 | 20.30 | 2,317 | +0.01(+0.05%) |
Apr 30, 2021 | 20.28 | 20.29 | 20.28 | 20.29 | 1,476 | -0.24(-1.17%) |
Apr 29, 2021 | 20.48 | 20.53 | 20.48 | 20.53 | 2,103 | +0.23(+1.13%) |
Apr 28, 2021 | 20.35 | 20.35 | 20.30 | 20.30 | 1,238 | +0.05(+0.25%) |
Apr 27, 2021 | 20.16 | 20.25 | 20.16 | 20.25 | 2,290 | +0.23(+1.15%) |
Apr 26, 2021 | 20.05 | 20.12 | 20.02 | 20.02 | 2,243 | +0.25(+1.26%) |
Apr 23, 2021 | 19.20 | 19.82 | 19.20 | 19.77 | 26,807 | +0.52(+2.70%) |
Apr 22, 2021 | 19.50 | 19.50 | 19.25 | 19.25 | 1,625 | -0.19(-0.98%) |
Apr 21, 2021 | 19.20 | 19.44 | 19.20 | 19.44 | 754 | +0.38(+1.99%) |
Apr 20, 2021 | 19.60 | 19.60 | 18.98 | 19.06 | 2,863 | -0.64(-3.25%) |
Apr 19, 2021 | 19.88 | 19.88 | 19.70 | 19.70 | 3,761 | +0.00(+0.00%) |
Apr 16, 2021 | 19.66 | 19.71 | 19.57 | 19.70 | 10,400 | +0.25(+1.29%) |
Apr 15, 2021 | 19.64 | 19.64 | 19.22 | 19.45 | 11,709 | -0.30(-1.52%) |
Apr 14, 2021 | 19.65 | 19.75 | 19.65 | 19.75 | 2,506 | +0.35(+1.80%) |
Apr 13, 2021 | 19.51 | 19.51 | 19.40 | 19.40 | 3,785 | -0.28(-1.42%) |
Apr 12, 2021 | 19.63 | 19.68 | 19.63 | 19.68 | 306 | +0.25(+1.29%) |
Apr 09, 2021 | 19.43 | 19.43 | 19.43 | 19.43 | 875 | +0.07(+0.36%) |
Apr 08, 2021 | 19.40 | 19.40 | 19.11 | 19.36 | 10,690 | +0.00(+0.00%) |
Apr 07, 2021 | 19.43 | 19.43 | 19.28 | 19.36 | 3,206 | +0.08(+0.41%) |
Apr 06, 2021 | 19.40 | 19.40 | 19.18 | 19.28 | 4,081 | +0.00(+0.00%) |
Apr 05, 2021 | 19.62 | 19.62 | 19.28 | 19.28 | 4,665 | +0.12(+0.63%) |
Apr 01, 2021 | 19.16 | 19.16 | 19.16 | 0 | +0.03(+0.16%) | |
Mar 31, 2021 | 19.27 | 19.27 | 19.10 | 19.13 | 6,558 | -0.14(-0.73%) |
Mar 30, 2021 | 19.08 | 19.27 | 19.08 | 19.27 | 7,601 | +0.31(+1.64%) |
Mar 29, 2021 | 19.05 | 19.05 | 18.87 | 18.96 | 1,638 | -0.44(-2.27%) |
Mar 26, 2021 | 19.40 | 19.40 | 19.21 | 19.40 | 2,229 | +0.40(+2.11%) |
Mar 25, 2021 | 18.60 | 19.00 | 18.50 | 19.00 | 1,503 | +0.30(+1.60%) |
Mar 24, 2021 | 18.89 | 19.10 | 18.66 | 18.70 | 6,901 | +0.01(+0.05%) |
Mar 23, 2021 | 19.00 | 19.00 | 18.69 | 18.69 | 5,240 | -0.57(-2.96%) |
Mar 22, 2021 | 19.61 | 19.61 | 19.08 | 19.26 | 7,250 | -0.38(-1.93%) |
Mar 19, 2021 | 19.68 | 19.68 | 19.64 | 19.64 | 6,266 | -0.15(-0.76%) |
Mar 18, 2021 | 19.92 | 20.26 | 19.79 | 19.79 | 5,434 | +0.25(+1.28%) |
Mar 17, 2021 | 19.72 | 19.72 | 19.48 | 19.54 | 7,810 | +0.08(+0.41%) |
Mar 16, 2021 | 19.57 | 19.57 | 19.27 | 19.46 | 1,272 | -0.29(-1.47%) |
Mar 15, 2021 | 20.02 | 20.02 | 19.56 | 19.75 | 4,325 | -0.16(-0.80%) |
Mar 12, 2021 | 19.74 | 19.91 | 19.74 | 19.91 | 3,145 | +0.30(+1.53%) |
Mar 11, 2021 | 19.70 | 19.70 | 19.58 | 19.61 | 3,528 | -0.01(-0.05%) |
Mar 10, 2021 | 19.33 | 19.63 | 19.33 | 19.62 | 4,883 | +0.40(+2.08%) |
Mar 09, 2021 | 19.44 | 19.44 | 18.95 | 19.22 | 22,623 | -0.39(-1.99%) |
Mar 08, 2021 | 19.40 | 19.75 | 19.36 | 19.61 | 6,571 | +0.41(+2.14%) |
Mar 05, 2021 | 18.67 | 19.20 | 18.67 | 19.20 | 4,950 | +0.34(+1.80%) |
Mar 04, 2021 | 19.25 | 19.25 | 18.70 | 18.86 | 3,945 | -0.44(-2.28%) |
Mar 03, 2021 | 19.23 | 19.30 | 19.17 | 19.30 | 13,962 | +0.12(+0.63%) |
Mar 02, 2021 | 19.12 | 19.18 | 19.12 | 19.18 | 1,757 | +0.03(+0.16%) |