Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.13 | 21.24 | 20.76 | 21.07 | 951,037 | +0.01(+0.04%) |
May 27, 2021 | 21.20 | 21.29 | 20.99 | 21.06 | 1,158,113 | +0.08(+0.39%) |
May 26, 2021 | 20.51 | 21.07 | 20.45 | 20.98 | 1,902,004 | +0.71(+3.52%) |
May 25, 2021 | 20.64 | 20.85 | 20.25 | 20.26 | 2,096,264 | -0.32(-1.53%) |
May 24, 2021 | 20.86 | 20.86 | 20.45 | 20.58 | 1,062,103 | -0.17(-0.83%) |
May 21, 2021 | 20.62 | 20.95 | 20.62 | 20.75 | 1,500,758 | +0.41(+2.00%) |
May 20, 2021 | 20.25 | 20.43 | 20.05 | 20.34 | 1,088,622 | +0.02(+0.09%) |
May 19, 2021 | 20.16 | 20.35 | 19.84 | 20.33 | 1,680,728 | -0.13(-0.66%) |
May 18, 2021 | 20.61 | 20.72 | 20.44 | 20.46 | 884,089 | -0.15(-0.74%) |
May 17, 2021 | 20.39 | 20.63 | 20.21 | 20.61 | 1,377,294 | +0.02(+0.09%) |
May 14, 2021 | 20.41 | 20.66 | 20.21 | 20.60 | 957,679 | +0.33(+1.64%) |
May 13, 2021 | 19.49 | 20.39 | 19.47 | 20.26 | 1,449,000 | +0.79(+4.05%) |
May 12, 2021 | 20.41 | 20.47 | 19.44 | 19.47 | 1,485,879 | -0.89(-4.36%) |
May 11, 2021 | 19.94 | 20.61 | 19.84 | 20.36 | 2,486,821 | -0.25(-1.22%) |
May 10, 2021 | 21.14 | 21.21 | 20.59 | 20.61 | 3,888,519 | -0.55(-2.59%) |
May 07, 2021 | 20.56 | 21.24 | 20.56 | 21.16 | 1,398,035 | +0.46(+2.21%) |
May 06, 2021 | 21.14 | 21.21 | 20.29 | 20.70 | 2,350,057 | -0.39(-1.87%) |
May 05, 2021 | 21.22 | 22.24 | 20.62 | 21.10 | 1,797,128 | -1.05(-4.74%) |
May 04, 2021 | 22.04 | 22.29 | 21.94 | 22.15 | 1,727,478 | -0.02(-0.08%) |
May 03, 2021 | 22.42 | 22.44 | 22.15 | 22.16 | 1,946,798 | +0.07(+0.32%) |
Apr 30, 2021 | 22.38 | 22.46 | 21.94 | 22.09 | 1,135,835 | -0.38(-1.68%) |
Apr 29, 2021 | 22.58 | 22.69 | 22.33 | 22.47 | 1,650,416 | +0.13(+0.56%) |
Apr 28, 2021 | 22.36 | 22.46 | 22.24 | 22.34 | 1,099,136 | -0.02(-0.08%) |
Apr 27, 2021 | 22.23 | 22.37 | 22.16 | 22.36 | 1,113,049 | +0.20(+0.89%) |
Apr 26, 2021 | 22.31 | 22.61 | 22.10 | 22.16 | 1,730,555 | +0.03(+0.12%) |
Apr 23, 2021 | 21.71 | 22.32 | 21.69 | 22.14 | 1,143,642 | +0.46(+2.11%) |
Apr 22, 2021 | 21.64 | 21.90 | 21.43 | 21.68 | 878,899 | +0.04(+0.17%) |
Apr 21, 2021 | 21.35 | 21.66 | 21.19 | 21.64 | 959,922 | +0.37(+1.73%) |
Apr 20, 2021 | 21.47 | 21.57 | 21.12 | 21.28 | 1,262,236 | -0.31(-1.45%) |
Apr 19, 2021 | 21.29 | 21.61 | 21.22 | 21.59 | 1,364,211 | +0.22(+1.01%) |
Apr 16, 2021 | 21.57 | 21.69 | 21.13 | 21.38 | 1,105,833 | +0.05(+0.25%) |
Apr 15, 2021 | 21.21 | 21.37 | 20.95 | 21.32 | 878,198 | +0.17(+0.81%) |
Apr 14, 2021 | 20.91 | 21.34 | 20.86 | 21.15 | 576,708 | +0.22(+1.07%) |
Apr 13, 2021 | 20.94 | 21.12 | 20.71 | 20.93 | 2,221,254 | -0.12(-0.55%) |
Apr 12, 2021 | 21.28 | 21.36 | 20.96 | 21.04 | 1,024,241 | -0.25(-1.18%) |
Apr 09, 2021 | 21.37 | 21.38 | 21.14 | 21.29 | 716,365 | +0.13(+0.59%) |
Apr 08, 2021 | 20.97 | 21.24 | 20.85 | 21.17 | 1,160,924 | +0.13(+0.64%) |
Apr 07, 2021 | 21.07 | 21.12 | 20.86 | 21.03 | 817,732 | +0.03(+0.13%) |
Apr 06, 2021 | 21.21 | 21.29 | 20.90 | 21.01 | 1,300,272 | -0.15(-0.72%) |
Apr 05, 2021 | 21.12 | 21.23 | 20.86 | 21.16 | 883,248 | +0.30(+1.46%) |
Apr 01, 2021 | 20.85 | 21.04 | 20.64 | 20.86 | 777,150 | +0.01(+0.04%) |
Mar 31, 2021 | 20.59 | 21.08 | 20.49 | 20.85 | 1,389,682 | +0.26(+1.26%) |
Mar 30, 2021 | 20.19 | 20.67 | 20.16 | 20.59 | 969,613 | +0.40(+2.00%) |
Mar 29, 2021 | 20.14 | 20.51 | 19.99 | 20.18 | 1,166,214 | -0.22(-1.10%) |
Mar 26, 2021 | 20.11 | 20.43 | 19.78 | 20.41 | 1,165,948 | +0.61(+3.08%) |
Mar 25, 2021 | 19.38 | 19.97 | 18.97 | 19.80 | 1,496,623 | +0.40(+2.08%) |
Mar 24, 2021 | 19.61 | 20.16 | 19.38 | 19.39 | 1,501,447 | -0.08(-0.41%) |
Mar 23, 2021 | 19.64 | 19.88 | 19.36 | 19.47 | 1,356,258 | -0.36(-1.81%) |
Mar 22, 2021 | 20.24 | 20.24 | 19.64 | 19.83 | 1,375,322 | -0.40(-1.99%) |
Mar 19, 2021 | 20.32 | 21.01 | 19.82 | 20.24 | 3,812,698 | -0.27(-1.31%) |
Mar 18, 2021 | 21.20 | 21.55 | 20.39 | 20.51 | 1,612,266 | -0.58(-2.76%) |
Mar 17, 2021 | 20.86 | 21.09 | 20.56 | 21.09 | 1,735,890 | +0.29(+1.38%) |
Mar 16, 2021 | 20.81 | 20.93 | 20.61 | 20.80 | 1,489,517 | -0.21(-0.98%) |
Mar 15, 2021 | 20.67 | 21.01 | 20.41 | 21.01 | 1,553,043 | +0.26(+1.25%) |
Mar 12, 2021 | 20.70 | 21.03 | 20.51 | 20.75 | 1,157,806 | +0.22(+1.09%) |
Mar 11, 2021 | 20.29 | 20.52 | 20.08 | 20.52 | 1,652,632 | +0.22(+1.10%) |
Mar 10, 2021 | 19.69 | 20.42 | 19.69 | 20.30 | 1,749,487 | +0.53(+2.68%) |
Mar 09, 2021 | 19.47 | 20.02 | 19.23 | 19.77 | 1,966,451 | +0.26(+1.33%) |
Mar 08, 2021 | 19.43 | 20.00 | 19.26 | 19.51 | 2,505,220 | +0.36(+1.87%) |
Mar 05, 2021 | 19.28 | 19.42 | 18.30 | 19.15 | 2,812,262 | +0.29(+1.52%) |
Mar 04, 2021 | 19.04 | 19.36 | 18.66 | 18.86 | 2,129,087 | -0.08(-0.43%) |
Mar 03, 2021 | 19.02 | 19.40 | 18.77 | 18.95 | 1,648,158 | +0.04(+0.24%) |
Mar 02, 2021 | 19.09 | 19.47 | 18.87 | 18.90 | 1,942,574 | -0.22(-1.17%) |