Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.45 | 19.48 | 19.42 | 19.46 | 24,176 | +0.06(+0.33%) |
May 27, 2021 | 19.40 | 19.44 | 19.36 | 19.40 | 37,205 | -0.02(-0.08%) |
May 26, 2021 | 19.41 | 19.44 | 19.35 | 19.41 | 39,574 | +0.00(+0.00%) |
May 25, 2021 | 19.41 | 19.41 | 19.38 | 19.41 | 5,039 | +0.00(+0.00%) |
May 24, 2021 | 19.41 | 19.41 | 19.38 | 19.41 | 21,365 | +0.04(+0.21%) |
May 21, 2021 | 19.33 | 19.39 | 19.27 | 19.37 | 44,487 | +0.06(+0.33%) |
May 20, 2021 | 19.41 | 19.41 | 19.30 | 19.31 | 32,115 | +0.00(+0.00%) |
May 19, 2021 | 19.28 | 19.32 | 19.23 | 19.31 | 16,507 | +0.01(+0.06%) |
May 18, 2021 | 19.39 | 19.39 | 19.27 | 19.30 | 44,561 | -0.01(-0.03%) |
May 17, 2021 | 19.47 | 19.47 | 19.25 | 19.31 | 25,348 | +0.00(+0.02%) |
May 14, 2021 | 19.17 | 19.31 | 19.17 | 19.30 | 8,926 | +0.14(+0.70%) |
May 13, 2021 | 19.15 | 19.25 | 19.15 | 19.17 | 15,107 | +0.05(+0.25%) |
May 12, 2021 | 19.36 | 19.36 | 19.11 | 19.12 | 721,997 | -0.17(-0.91%) |
May 11, 2021 | 19.35 | 19.35 | 19.22 | 19.29 | 26,904 | -0.11(-0.57%) |
May 10, 2021 | 19.40 | 19.44 | 19.33 | 19.41 | 28,938 | -0.01(-0.04%) |
May 07, 2021 | 19.42 | 19.44 | 19.36 | 19.41 | 12,627 | +0.05(+0.25%) |
May 06, 2021 | 19.34 | 19.40 | 19.32 | 19.37 | 15,915 | +0.01(+0.04%) |
May 05, 2021 | 19.40 | 19.44 | 19.36 | 19.36 | 14,887 | -0.05(-0.25%) |
May 04, 2021 | 19.43 | 19.43 | 19.34 | 19.41 | 24,383 | +0.01(+0.04%) |
May 03, 2021 | 19.50 | 19.50 | 19.36 | 19.40 | 18,565 | +0.04(+0.21%) |
Apr 30, 2021 | 19.45 | 19.45 | 19.34 | 19.36 | 39,876 | -0.02(-0.12%) |
Apr 29, 2021 | 19.41 | 19.44 | 19.36 | 19.38 | 50,701 | -0.03(-0.17%) |
Apr 28, 2021 | 19.50 | 19.50 | 19.37 | 19.41 | 57,433 | -0.02(-0.10%) |
Apr 27, 2021 | 19.48 | 19.48 | 19.36 | 19.43 | 16,018 | +0.01(+0.06%) |
Apr 26, 2021 | 19.43 | 19.43 | 19.33 | 19.42 | 22,408 | +0.06(+0.32%) |
Apr 23, 2021 | 19.30 | 19.39 | 19.30 | 19.36 | 73,965 | +0.02(+0.13%) |
Apr 22, 2021 | 19.29 | 19.35 | 19.29 | 19.33 | 44,270 | +0.00(+0.00%) |
Apr 21, 2021 | 19.35 | 19.35 | 19.28 | 19.33 | 91,771 | +0.05(+0.27%) |
Apr 20, 2021 | 19.41 | 19.41 | 19.25 | 19.28 | 22,881 | -0.06(-0.31%) |
Apr 19, 2021 | 19.38 | 19.38 | 19.32 | 19.34 | 13,449 | -0.00(-0.00%) |
Apr 16, 2021 | 19.35 | 19.36 | 19.29 | 19.34 | 10,239 | -0.00(-0.00%) |
Apr 15, 2021 | 19.30 | 19.37 | 19.27 | 19.34 | 112,219 | +0.00(+0.00%) |
Apr 14, 2021 | 19.31 | 19.41 | 19.31 | 19.34 | 21,595 | -0.03(-0.16%) |
Apr 13, 2021 | 19.48 | 19.48 | 19.33 | 19.37 | 11,126 | +0.04(+0.20%) |
Apr 12, 2021 | 19.33 | 19.37 | 19.33 | 19.33 | 16,764 | -0.01(-0.04%) |
Apr 09, 2021 | 19.35 | 19.39 | 19.33 | 19.34 | 41,337 | -0.01(-0.08%) |
Apr 08, 2021 | 19.34 | 19.58 | 19.32 | 19.36 | 192,861 | -0.01(-0.03%) |
Apr 07, 2021 | 19.37 | 19.38 | 19.34 | 19.36 | 11,423 | +0.02(+0.11%) |
Apr 06, 2021 | 19.34 | 19.50 | 19.22 | 19.34 | 14,929 | +0.01(+0.07%) |
Apr 05, 2021 | 19.31 | 19.33 | 19.24 | 19.33 | 245,817 | +0.09(+0.45%) |
Apr 01, 2021 | 19.30 | 19.30 | 19.18 | 19.24 | 37,418 | +0.06(+0.33%) |
Mar 31, 2021 | 19.18 | 19.20 | 18.99 | 19.18 | 25,521 | +0.08(+0.43%) |
Mar 30, 2021 | 19.04 | 19.13 | 18.95 | 19.10 | 13,686 | +0.09(+0.47%) |
Mar 29, 2021 | 19.04 | 19.05 | 18.99 | 19.01 | 296,238 | -0.03(-0.18%) |
Mar 26, 2021 | 19.05 | 19.05 | 18.99 | 19.04 | 11,629 | +0.02(+0.12%) |
Mar 25, 2021 | 19.05 | 19.05 | 18.93 | 19.02 | 53,868 | +0.01(+0.07%) |
Mar 24, 2021 | 19.01 | 19.02 | 18.96 | 19.00 | 18,814 | +0.07(+0.35%) |
Mar 23, 2021 | 18.96 | 18.97 | 18.89 | 18.94 | 7,720 | +0.03(+0.15%) |
Mar 22, 2021 | 18.99 | 18.99 | 18.80 | 18.91 | 13,849 | +0.04(+0.21%) |
Mar 19, 2021 | 18.86 | 18.91 | 18.80 | 18.87 | 7,495 | +0.01(+0.06%) |
Mar 18, 2021 | 18.95 | 18.95 | 18.86 | 18.86 | 15,870 | -0.06(-0.31%) |
Mar 17, 2021 | 18.89 | 18.95 | 18.89 | 18.92 | 9,162 | -0.03(-0.15%) |
Mar 16, 2021 | 18.89 | 18.95 | 18.86 | 18.95 | 16,205 | +0.06(+0.30%) |
Mar 15, 2021 | 18.82 | 18.92 | 18.77 | 18.89 | 61,449 | +0.04(+0.21%) |
Mar 12, 2021 | 18.80 | 18.87 | 18.80 | 18.85 | 22,106 | -0.01(-0.06%) |
Mar 11, 2021 | 18.88 | 18.88 | 18.83 | 18.86 | 25,545 | +0.06(+0.33%) |
Mar 10, 2021 | 18.73 | 18.82 | 18.73 | 18.80 | 18,720 | +0.09(+0.48%) |
Mar 09, 2021 | 18.69 | 18.76 | 18.63 | 18.71 | 93,246 | +0.03(+0.17%) |
Mar 08, 2021 | 18.65 | 18.69 | 18.58 | 18.68 | 15,766 | +0.09(+0.47%) |
Mar 05, 2021 | 18.45 | 18.64 | 18.43 | 18.59 | 18,549 | +0.06(+0.30%) |
Mar 04, 2021 | 18.52 | 18.65 | 18.50 | 18.54 | 22,580 | +0.00(+0.02%) |
Mar 03, 2021 | 18.51 | 18.53 | 18.45 | 18.53 | 4,751 | +0.07(+0.36%) |
Mar 02, 2021 | 18.28 | 18.49 | 18.28 | 18.47 | 17,259 | +0.05(+0.30%) |