Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.00 | 20.05 | 19.76 | 19.81 | 3,144,116 | -0.13(-0.65%) |
May 27, 2021 | 19.87 | 20.07 | 19.86 | 19.94 | 8,012,248 | +0.11(+0.53%) |
May 26, 2021 | 19.61 | 19.84 | 19.57 | 19.83 | 5,671,041 | +0.17(+0.86%) |
May 25, 2021 | 20.04 | 20.11 | 19.66 | 19.66 | 4,433,465 | -0.33(-1.66%) |
May 24, 2021 | 20.08 | 20.08 | 19.82 | 20.00 | 5,599,450 | +0.11(+0.53%) |
May 21, 2021 | 19.86 | 20.08 | 19.64 | 19.89 | 7,227,420 | +0.07(+0.37%) |
May 20, 2021 | 20.07 | 20.11 | 19.74 | 19.82 | 6,798,769 | -0.25(-1.25%) |
May 19, 2021 | 19.93 | 20.08 | 19.56 | 20.07 | 4,554,403 | -0.06(-0.28%) |
May 18, 2021 | 20.16 | 20.32 | 20.08 | 20.13 | 3,308,383 | -0.02(-0.12%) |
May 17, 2021 | 20.04 | 20.27 | 20.00 | 20.15 | 4,003,946 | +0.02(+0.12%) |
May 14, 2021 | 20.13 | 20.31 | 20.02 | 20.13 | 5,299,950 | +0.13(+0.65%) |
May 13, 2021 | 19.85 | 20.18 | 19.80 | 20.00 | 6,044,371 | +0.11(+0.57%) |
May 12, 2021 | 20.60 | 20.64 | 19.88 | 19.88 | 5,735,188 | -0.76(-3.69%) |
May 11, 2021 | 20.81 | 21.00 | 20.51 | 20.64 | 6,137,040 | -0.24(-1.16%) |
May 10, 2021 | 20.52 | 21.03 | 20.35 | 20.89 | 12,442,795 | +0.56(+2.75%) |
May 07, 2021 | 20.51 | 20.54 | 20.22 | 20.33 | 6,220,189 | -0.14(-0.67%) |
May 06, 2021 | 20.24 | 20.52 | 20.08 | 20.47 | 5,699,960 | +0.23(+1.16%) |
May 05, 2021 | 20.40 | 21.04 | 20.13 | 20.23 | 8,055,696 | -0.70(-3.36%) |
May 04, 2021 | 20.70 | 20.98 | 20.42 | 20.93 | 8,519,730 | +0.16(+0.78%) |
May 03, 2021 | 20.90 | 21.06 | 20.70 | 20.77 | 6,106,891 | -0.08(-0.39%) |
Apr 30, 2021 | 21.33 | 21.36 | 20.81 | 20.85 | 4,722,296 | -0.51(-2.39%) |
Apr 29, 2021 | 21.27 | 21.44 | 21.18 | 21.36 | 4,981,689 | +0.14(+0.65%) |
Apr 28, 2021 | 21.27 | 21.39 | 21.16 | 21.23 | 2,956,159 | +0.02(+0.08%) |
Apr 27, 2021 | 21.30 | 21.36 | 21.17 | 21.21 | 3,380,228 | -0.12(-0.57%) |
Apr 26, 2021 | 21.39 | 21.54 | 21.27 | 21.33 | 2,325,919 | +0.02(+0.08%) |
Apr 23, 2021 | 21.09 | 21.49 | 21.00 | 21.32 | 3,923,697 | +0.23(+1.07%) |
Apr 22, 2021 | 21.24 | 21.32 | 21.00 | 21.09 | 6,199,982 | -0.14(-0.65%) |
Apr 21, 2021 | 21.04 | 21.31 | 20.94 | 21.23 | 3,437,300 | +0.20(+0.96%) |
Apr 20, 2021 | 21.11 | 21.22 | 20.90 | 21.02 | 4,116,182 | -0.15(-0.69%) |
Apr 19, 2021 | 21.05 | 21.24 | 20.95 | 21.17 | 4,824,105 | +0.21(+1.00%) |
Apr 16, 2021 | 20.88 | 21.04 | 20.84 | 20.96 | 3,797,824 | +0.11(+0.50%) |
Apr 15, 2021 | 20.85 | 21.17 | 20.81 | 20.85 | 6,233,665 | +0.15(+0.70%) |
Apr 14, 2021 | 20.58 | 20.84 | 20.55 | 20.71 | 4,958,349 | +0.15(+0.71%) |
Apr 13, 2021 | 20.35 | 20.58 | 20.30 | 20.56 | 6,070,984 | +0.24(+1.20%) |
Apr 12, 2021 | 20.34 | 20.47 | 20.27 | 20.32 | 4,217,501 | -0.07(-0.36%) |
Apr 09, 2021 | 20.21 | 20.40 | 20.21 | 20.39 | 4,403,721 | +0.11(+0.56%) |
Apr 08, 2021 | 20.51 | 20.51 | 20.20 | 20.28 | 6,569,572 | -0.18(-0.87%) |
Apr 07, 2021 | 20.40 | 20.52 | 20.36 | 20.46 | 3,509,248 | +0.12(+0.60%) |
Apr 06, 2021 | 20.21 | 20.37 | 20.04 | 20.34 | 5,866,777 | +0.05(+0.24%) |
Apr 05, 2021 | 20.50 | 20.53 | 20.23 | 20.29 | 4,493,929 | -0.07(-0.36%) |
Apr 01, 2021 | 20.04 | 20.45 | 19.86 | 20.36 | 5,209,485 | +0.40(+1.99%) |
Mar 31, 2021 | 20.14 | 20.21 | 19.77 | 19.96 | 4,823,909 | -0.15(-0.72%) |
Mar 30, 2021 | 19.98 | 20.18 | 19.92 | 20.11 | 4,708,124 | +0.04(+0.20%) |
Mar 29, 2021 | 20.39 | 20.45 | 20.04 | 20.07 | 6,433,218 | -0.47(-2.29%) |
Mar 26, 2021 | 20.04 | 20.55 | 19.96 | 20.54 | 5,745,096 | +0.54(+2.71%) |
Mar 25, 2021 | 19.63 | 20.15 | 19.62 | 20.00 | 6,608,626 | +0.37(+1.90%) |
Mar 24, 2021 | 19.94 | 20.01 | 19.62 | 19.62 | 4,920,602 | -0.31(-1.54%) |
Mar 23, 2021 | 20.06 | 20.30 | 19.80 | 19.93 | 7,752,731 | -0.12(-0.61%) |
Mar 22, 2021 | 19.62 | 20.13 | 19.53 | 20.05 | 6,930,028 | +0.26(+1.31%) |
Mar 19, 2021 | 20.23 | 20.28 | 19.75 | 19.79 | 17,899,368 | -0.45(-2.20%) |
Mar 18, 2021 | 20.12 | 20.55 | 20.07 | 20.24 | 6,385,505 | +0.11(+0.52%) |
Mar 17, 2021 | 20.16 | 20.36 | 20.11 | 20.13 | 4,753,211 | +0.06(+0.28%) |
Mar 16, 2021 | 20.08 | 20.25 | 19.97 | 20.08 | 4,860,384 | -0.11(-0.54%) |
Mar 15, 2021 | 19.87 | 20.22 | 19.86 | 20.19 | 7,111,354 | +0.38(+1.90%) |
Mar 12, 2021 | 19.62 | 19.89 | 19.61 | 19.81 | 5,513,325 | +0.23(+1.19%) |
Mar 11, 2021 | 19.79 | 19.82 | 19.57 | 19.58 | 8,982,912 | -0.15(-0.77%) |
Mar 10, 2021 | 20.04 | 20.11 | 19.65 | 19.73 | 8,536,294 | -0.30(-1.52%) |
Mar 09, 2021 | 19.95 | 20.64 | 19.93 | 20.03 | 8,853,274 | -0.10(-0.52%) |
Mar 08, 2021 | 19.46 | 20.43 | 19.37 | 20.14 | 8,842,791 | +0.82(+4.23%) |
Mar 05, 2021 | 19.02 | 19.35 | 18.83 | 19.32 | 4,331,506 | +0.50(+2.64%) |
Mar 04, 2021 | 19.14 | 19.22 | 18.64 | 18.82 | 6,289,970 | -0.33(-1.72%) |
Mar 03, 2021 | 19.06 | 19.42 | 18.99 | 19.15 | 4,360,565 | +0.16(+0.84%) |
Mar 02, 2021 | 19.01 | 19.18 | 18.89 | 18.99 | 3,979,317 | +0.00(+0.00%) |