Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.31 | 19.34 | 19.30 | 19.32 | 144,512 | +0.05(+0.23%) |
May 27, 2021 | 19.33 | 19.33 | 19.27 | 19.28 | 172,272 | -0.04(-0.19%) |
May 26, 2021 | 19.36 | 19.36 | 19.30 | 19.31 | 133,107 | -0.03(-0.14%) |
May 25, 2021 | 19.28 | 19.34 | 19.28 | 19.34 | 129,184 | +0.07(+0.37%) |
May 24, 2021 | 19.24 | 19.29 | 19.24 | 19.27 | 143,788 | +0.04(+0.19%) |
May 21, 2021 | 19.28 | 19.28 | 19.23 | 19.23 | 126,221 | -0.03(-0.14%) |
May 20, 2021 | 19.19 | 19.26 | 19.19 | 19.26 | 141,838 | +0.05(+0.23%) |
May 19, 2021 | 19.21 | 19.25 | 19.18 | 19.21 | 179,419 | -0.03(-0.14%) |
May 18, 2021 | 19.25 | 19.27 | 19.21 | 19.24 | 202,904 | -0.00(-0.00%) |
May 17, 2021 | 19.27 | 19.28 | 19.24 | 19.24 | 144,876 | -0.02(-0.09%) |
May 14, 2021 | 19.24 | 19.26 | 19.21 | 19.26 | 201,894 | +0.07(+0.38%) |
May 13, 2021 | 19.20 | 19.22 | 19.17 | 19.19 | 196,478 | -0.02(-0.09%) |
May 12, 2021 | 19.23 | 19.24 | 19.19 | 19.21 | 195,797 | -0.10(-0.51%) |
May 11, 2021 | 19.30 | 19.31 | 19.26 | 19.30 | 416,742 | -0.04(-0.19%) |
May 10, 2021 | 19.35 | 19.38 | 19.32 | 19.34 | 210,314 | +0.03(+0.14%) |
May 07, 2021 | 19.35 | 19.38 | 19.31 | 19.31 | 221,005 | +0.00(+0.00%) |
May 06, 2021 | 19.30 | 19.32 | 19.26 | 19.31 | 264,244 | +0.04(+0.19%) |
May 05, 2021 | 19.27 | 19.30 | 19.26 | 19.28 | 161,893 | -0.01(-0.05%) |
May 04, 2021 | 19.30 | 19.30 | 19.25 | 19.29 | 256,992 | +0.03(+0.14%) |
May 03, 2021 | 19.23 | 19.28 | 19.21 | 19.26 | 4,394,927 | +0.04(+0.19%) |
Apr 30, 2021 | 19.20 | 19.25 | 19.20 | 19.22 | 158,682 | -0.03(-0.14%) |
Apr 29, 2021 | 19.22 | 19.25 | 19.18 | 19.25 | 387,792 | +0.00(+0.00%) |
Apr 28, 2021 | 19.22 | 19.25 | 19.18 | 19.25 | 293,897 | +0.02(+0.09%) |
Apr 27, 2021 | 19.21 | 19.26 | 19.21 | 19.23 | 254,087 | -0.04(-0.19%) |
Apr 26, 2021 | 19.28 | 19.29 | 19.25 | 19.27 | 210,034 | +0.00(+0.00%) |
Apr 23, 2021 | 19.28 | 19.28 | 19.23 | 19.27 | 224,133 | +0.00(+0.00%) |
Apr 22, 2021 | 19.24 | 19.29 | 19.20 | 19.27 | 378,018 | +0.02(+0.09%) |
Apr 21, 2021 | 19.20 | 19.27 | 19.20 | 19.25 | 259,578 | -0.01(-0.05%) |
Apr 20, 2021 | 19.23 | 19.28 | 19.21 | 19.26 | 433,634 | +0.04(+0.19%) |
Apr 19, 2021 | 19.22 | 19.25 | 19.20 | 19.22 | 210,994 | -0.03(-0.14%) |
Apr 16, 2021 | 19.23 | 19.26 | 19.20 | 19.25 | 395,706 | +0.05(+0.28%) |
Apr 15, 2021 | 19.16 | 19.25 | 19.16 | 19.20 | 828,986 | +0.02(+0.09%) |
Apr 14, 2021 | 19.18 | 19.19 | 19.12 | 19.18 | 459,080 | +0.01(+0.05%) |
Apr 13, 2021 | 19.10 | 19.18 | 19.10 | 19.17 | 319,593 | +0.03(+0.14%) |
Apr 12, 2021 | 19.11 | 19.15 | 19.11 | 19.14 | 245,475 | -0.03(-0.14%) |
Apr 09, 2021 | 19.15 | 19.18 | 19.13 | 19.17 | 121,678 | -0.02(-0.09%) |
Apr 08, 2021 | 19.17 | 19.19 | 19.13 | 19.19 | 313,678 | +0.04(+0.24%) |
Apr 07, 2021 | 19.13 | 19.16 | 19.11 | 19.14 | 295,264 | +0.04(+0.19%) |
Apr 06, 2021 | 19.11 | 19.15 | 19.08 | 19.11 | 193,962 | +0.03(+0.14%) |
Apr 05, 2021 | 19.08 | 19.09 | 19.02 | 19.08 | 262,957 | +0.04(+0.24%) |
Apr 01, 2021 | 19.02 | 19.08 | 19.02 | 19.03 | 150,681 | +0.07(+0.37%) |
Mar 31, 2021 | 19.00 | 19.02 | 18.93 | 18.96 | 314,707 | +0.06(+0.33%) |
Mar 30, 2021 | 18.96 | 18.99 | 18.90 | 18.90 | 433,433 | -0.11(-0.57%) |
Mar 29, 2021 | 19.01 | 19.06 | 18.97 | 19.01 | 431,747 | -0.02(-0.09%) |
Mar 26, 2021 | 19.00 | 19.05 | 18.98 | 19.02 | 346,280 | +0.00(+0.00%) |
Mar 25, 2021 | 19.03 | 19.08 | 19.01 | 19.02 | 185,211 | +0.00(+0.00%) |
Mar 24, 2021 | 19.03 | 19.06 | 19.00 | 19.02 | 770,308 | +0.03(+0.14%) |
Mar 23, 2021 | 18.99 | 19.03 | 18.99 | 19.00 | 193,099 | +0.03(+0.14%) |
Mar 22, 2021 | 18.99 | 19.01 | 18.94 | 18.97 | 228,460 | +0.01(+0.05%) |
Mar 19, 2021 | 18.93 | 18.96 | 18.92 | 18.96 | 320,106 | +0.04(+0.24%) |
Mar 18, 2021 | 18.92 | 18.97 | 18.87 | 18.92 | 299,623 | -0.10(-0.52%) |
Mar 17, 2021 | 18.99 | 19.02 | 18.95 | 19.02 | 219,816 | -0.04(-0.19%) |
Mar 16, 2021 | 19.07 | 19.07 | 19.01 | 19.05 | 214,411 | -0.01(-0.05%) |
Mar 15, 2021 | 19.04 | 19.06 | 19.01 | 19.06 | 203,179 | +0.01(+0.05%) |
Mar 12, 2021 | 19.03 | 19.06 | 19.02 | 19.05 | 182,774 | -0.03(-0.14%) |
Mar 11, 2021 | 19.06 | 19.13 | 19.06 | 19.08 | 273,672 | +0.04(+0.19%) |
Mar 10, 2021 | 19.00 | 19.09 | 19.00 | 19.04 | 158,996 | +0.02(+0.09%) |
Mar 09, 2021 | 19.04 | 19.06 | 18.99 | 19.02 | 338,067 | +0.02(+0.09%) |
Mar 08, 2021 | 19.05 | 19.05 | 18.99 | 19.01 | 213,935 | -0.11(-0.56%) |
Mar 05, 2021 | 19.11 | 19.12 | 19.07 | 19.11 | 225,210 | -0.05(-0.28%) |
Mar 04, 2021 | 19.21 | 19.23 | 19.13 | 19.17 | 590,603 | -0.04(-0.23%) |
Mar 03, 2021 | 19.19 | 19.24 | 19.19 | 19.21 | 410,252 | -0.04(-0.23%) |
Mar 02, 2021 | 19.22 | 19.29 | 19.22 | 19.26 | 226,144 | +0.04(+0.19%) |