Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.08 | 22.73 | 22.08 | 22.34 | 1,023,362 | +0.30(+1.36%) |
May 27, 2021 | 21.85 | 22.31 | 21.60 | 22.04 | 1,133,934 | +0.33(+1.52%) |
May 26, 2021 | 21.26 | 21.76 | 21.16 | 21.71 | 1,183,477 | +0.43(+2.02%) |
May 25, 2021 | 21.34 | 21.73 | 21.23 | 21.28 | 1,382,623 | -0.04(-0.19%) |
May 24, 2021 | 22.00 | 22.09 | 21.22 | 21.32 | 1,280,358 | -0.62(-2.83%) |
May 21, 2021 | 21.59 | 22.15 | 21.41 | 21.94 | 1,175,885 | +0.36(+1.67%) |
May 20, 2021 | 20.76 | 21.67 | 20.65 | 21.58 | 1,261,675 | +0.86(+4.15%) |
May 19, 2021 | 21.24 | 21.30 | 20.62 | 20.72 | 1,428,591 | -0.67(-3.13%) |
May 18, 2021 | 21.26 | 21.97 | 21.20 | 21.39 | 2,201,892 | +0.16(+0.75%) |
May 17, 2021 | 21.50 | 22.28 | 21.02 | 21.23 | 1,663,559 | -0.54(-2.48%) |
May 14, 2021 | 21.27 | 21.94 | 20.87 | 21.77 | 1,366,417 | +0.55(+2.59%) |
May 13, 2021 | 21.85 | 21.99 | 20.93 | 21.22 | 1,986,919 | -0.61(-2.79%) |
May 12, 2021 | 20.77 | 22.33 | 20.73 | 21.83 | 2,299,852 | +0.99(+4.75%) |
May 11, 2021 | 20.55 | 21.60 | 20.36 | 20.84 | 2,038,903 | -0.21(-1.00%) |
May 10, 2021 | 20.90 | 21.27 | 20.62 | 21.05 | 1,319,997 | -0.02(-0.09%) |
May 07, 2021 | 20.89 | 21.59 | 20.64 | 21.07 | 1,535,984 | +0.12(+0.57%) |
May 06, 2021 | 19.55 | 20.99 | 19.53 | 20.95 | 2,700,880 | +1.55(+7.99%) |
May 05, 2021 | 19.42 | 19.75 | 19.20 | 19.40 | 1,786,017 | -0.12(-0.61%) |
May 04, 2021 | 20.13 | 20.23 | 19.34 | 19.52 | 2,513,284 | -0.73(-3.60%) |
May 03, 2021 | 20.54 | 20.70 | 20.21 | 20.25 | 1,531,825 | -0.31(-1.51%) |
Apr 30, 2021 | 20.33 | 20.79 | 20.30 | 20.56 | 1,268,300 | -0.03(-0.15%) |
Apr 29, 2021 | 20.94 | 21.22 | 20.43 | 20.59 | 1,023,515 | -0.18(-0.87%) |
Apr 28, 2021 | 21.16 | 21.18 | 20.70 | 20.77 | 1,395,112 | -0.28(-1.33%) |
Apr 27, 2021 | 21.31 | 21.36 | 20.83 | 21.05 | 1,764,260 | -0.30(-1.41%) |
Apr 26, 2021 | 20.65 | 21.65 | 20.49 | 21.35 | 1,717,813 | +0.85(+4.15%) |
Apr 23, 2021 | 20.85 | 21.47 | 20.49 | 20.50 | 1,883,800 | -0.37(-1.77%) |
Apr 22, 2021 | 21.47 | 21.74 | 20.84 | 20.87 | 1,944,923 | -0.60(-2.79%) |
Apr 21, 2021 | 20.82 | 21.53 | 20.68 | 21.47 | 1,453,574 | +0.67(+3.22%) |
Apr 20, 2021 | 20.70 | 21.25 | 20.59 | 20.80 | 1,466,962 | +0.08(+0.39%) |
Apr 19, 2021 | 21.04 | 21.42 | 20.24 | 20.72 | 2,257,294 | -0.43(-2.03%) |
Apr 16, 2021 | 21.32 | 21.40 | 20.84 | 21.15 | 4,781,000 | -0.05(-0.24%) |
Apr 15, 2021 | 21.34 | 21.57 | 21.03 | 21.20 | 2,213,074 | -0.08(-0.38%) |
Apr 14, 2021 | 20.61 | 21.77 | 20.61 | 21.28 | 2,838,349 | +0.68(+3.30%) |
Apr 13, 2021 | 20.50 | 20.90 | 20.42 | 20.60 | 1,750,084 | +0.17(+0.83%) |
Apr 12, 2021 | 20.40 | 20.71 | 20.12 | 20.43 | 2,023,829 | +0.04(+0.20%) |
Apr 09, 2021 | 20.78 | 20.86 | 20.31 | 20.39 | 1,716,600 | -0.29(-1.40%) |
Apr 08, 2021 | 21.59 | 21.60 | 20.52 | 20.68 | 2,761,352 | -0.55(-2.59%) |
Apr 07, 2021 | 20.39 | 21.68 | 20.37 | 21.23 | 4,228,070 | +0.59(+2.86%) |
Apr 06, 2021 | 20.75 | 21.18 | 20.36 | 20.64 | 7,975,718 | -0.54(-2.55%) |
Apr 05, 2021 | 21.25 | 22.07 | 20.92 | 21.18 | 11,594,305 | -4.41(-17.23%) |
Apr 01, 2021 | 25.86 | 26.28 | 25.26 | 25.59 | 1,503,300 | -0.21(-0.81%) |
Mar 31, 2021 | 25.94 | 26.56 | 25.43 | 25.80 | 1,823,234 | +0.09(+0.35%) |
Mar 30, 2021 | 25.12 | 25.98 | 24.99 | 25.71 | 1,038,157 | +0.41(+1.62%) |
Mar 29, 2021 | 25.80 | 26.12 | 25.23 | 25.30 | 1,495,290 | -0.56(-2.17%) |
Mar 26, 2021 | 25.95 | 26.30 | 25.37 | 25.86 | 1,388,900 | -0.16(-0.61%) |
Mar 25, 2021 | 25.09 | 26.20 | 24.99 | 26.02 | 1,499,312 | +0.68(+2.68%) |
Mar 24, 2021 | 25.86 | 26.18 | 25.22 | 25.34 | 1,525,542 | -0.54(-2.09%) |
Mar 23, 2021 | 26.94 | 26.94 | 25.78 | 25.88 | 2,524,363 | -1.12(-4.15%) |
Mar 22, 2021 | 27.86 | 28.31 | 26.96 | 27.00 | 1,707,507 | -0.75(-2.70%) |
Mar 19, 2021 | 27.31 | 27.98 | 26.65 | 27.75 | 2,882,600 | +0.70(+2.59%) |
Mar 18, 2021 | 27.36 | 27.89 | 26.75 | 27.05 | 1,757,345 | -0.50(-1.81%) |
Mar 17, 2021 | 27.39 | 28.07 | 27.06 | 27.55 | 2,357,401 | +0.21(+0.77%) |
Mar 16, 2021 | 30.12 | 30.16 | 26.75 | 27.34 | 4,511,016 | -2.65(-8.84%) |
Mar 15, 2021 | 27.08 | 30.11 | 26.86 | 29.99 | 4,531,825 | +2.95(+10.91%) |
Mar 12, 2021 | 26.55 | 27.30 | 25.98 | 27.04 | 2,767,000 | +0.29(+1.08%) |
Mar 11, 2021 | 27.18 | 27.58 | 26.42 | 26.75 | 4,989,562 | -0.14(-0.52%) |
Mar 10, 2021 | 25.72 | 28.87 | 25.56 | 26.89 | 11,695,219 | +1.87(+7.47%) |
Mar 09, 2021 | 25.95 | 26.25 | 23.35 | 25.02 | 24,212,288 | -20.76(-45.35%) |
Mar 08, 2021 | 49.08 | 49.23 | 45.71 | 45.78 | 2,553,467 | -3.20(-6.53%) |
Mar 05, 2021 | 46.03 | 49.25 | 44.30 | 48.98 | 1,719,000 | +3.16(+6.90%) |
Mar 04, 2021 | 47.52 | 48.16 | 45.44 | 45.82 | 1,183,804 | -1.62(-3.41%) |
Mar 03, 2021 | 47.07 | 48.10 | 45.55 | 47.44 | 1,616,167 | +0.50(+1.07%) |
Mar 02, 2021 | 49.22 | 49.75 | 46.87 | 46.94 | 790,344 | -2.62(-5.29%) |