Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.37 | 20.65 | 20.10 | 20.48 | 398,260 | +0.10(+0.48%) |
May 27, 2021 | 20.53 | 20.57 | 20.24 | 20.38 | 829,636 | +0.20(+0.97%) |
May 26, 2021 | 19.99 | 20.28 | 19.99 | 20.18 | 647,966 | +0.18(+0.88%) |
May 25, 2021 | 20.59 | 20.80 | 19.99 | 20.01 | 1,187,338 | -0.59(-2.85%) |
May 24, 2021 | 20.91 | 20.91 | 20.56 | 20.59 | 355,837 | -0.32(-1.54%) |
May 21, 2021 | 20.76 | 21.09 | 20.62 | 20.92 | 508,379 | +0.35(+1.71%) |
May 20, 2021 | 20.61 | 20.67 | 20.28 | 20.56 | 547,429 | -0.16(-0.76%) |
May 19, 2021 | 20.51 | 20.73 | 20.16 | 20.72 | 776,895 | -0.05(-0.24%) |
May 18, 2021 | 21.11 | 21.23 | 20.69 | 20.77 | 400,577 | -0.36(-1.71%) |
May 17, 2021 | 20.89 | 21.14 | 20.69 | 21.13 | 329,476 | +0.13(+0.61%) |
May 14, 2021 | 20.86 | 21.04 | 20.58 | 21.01 | 433,403 | +0.26(+1.27%) |
May 13, 2021 | 20.00 | 20.87 | 20.00 | 20.74 | 525,451 | +0.70(+3.52%) |
May 12, 2021 | 20.76 | 20.91 | 19.92 | 20.04 | 459,978 | -0.48(-2.34%) |
May 11, 2021 | 20.40 | 20.82 | 20.31 | 20.52 | 443,300 | -0.16(-0.76%) |
May 10, 2021 | 20.91 | 21.36 | 20.65 | 20.67 | 591,240 | -0.17(-0.80%) |
May 07, 2021 | 20.68 | 20.96 | 20.58 | 20.84 | 426,504 | -0.26(-1.25%) |
May 06, 2021 | 20.84 | 21.11 | 20.45 | 21.10 | 791,807 | +0.40(+1.94%) |
May 05, 2021 | 20.74 | 20.96 | 20.33 | 20.70 | 506,175 | +0.06(+0.28%) |
May 04, 2021 | 20.10 | 20.69 | 19.95 | 20.64 | 1,133,790 | +0.47(+2.33%) |
May 03, 2021 | 20.64 | 21.03 | 20.12 | 20.17 | 2,448,597 | -0.34(-1.67%) |
Apr 30, 2021 | 20.71 | 21.32 | 20.48 | 20.52 | 912,658 | -0.40(-1.92%) |
Apr 29, 2021 | 20.96 | 21.20 | 20.82 | 20.92 | 551,347 | +0.12(+0.56%) |
Apr 28, 2021 | 21.08 | 21.16 | 20.76 | 20.80 | 512,273 | -0.29(-1.39%) |
Apr 27, 2021 | 21.12 | 21.16 | 20.81 | 21.09 | 411,379 | +0.07(+0.33%) |
Apr 26, 2021 | 21.40 | 21.56 | 20.99 | 21.02 | 373,952 | -0.19(-0.88%) |
Apr 23, 2021 | 20.20 | 21.41 | 20.17 | 21.21 | 949,148 | +1.06(+5.24%) |
Apr 22, 2021 | 20.83 | 20.83 | 20.15 | 20.15 | 419,865 | -0.53(-2.55%) |
Apr 21, 2021 | 20.27 | 20.71 | 20.07 | 20.68 | 580,579 | +0.26(+1.29%) |
Apr 20, 2021 | 21.33 | 21.41 | 20.31 | 20.42 | 662,744 | -0.90(-4.22%) |
Apr 19, 2021 | 21.57 | 21.79 | 21.17 | 21.32 | 616,233 | -0.17(-0.77%) |
Apr 16, 2021 | 21.71 | 21.71 | 21.32 | 21.48 | 506,567 | +0.23(+1.10%) |
Apr 15, 2021 | 21.34 | 21.56 | 20.67 | 21.25 | 479,754 | -0.09(-0.41%) |
Apr 14, 2021 | 21.07 | 21.63 | 20.98 | 21.34 | 623,007 | +0.33(+1.56%) |
Apr 13, 2021 | 21.38 | 21.62 | 20.86 | 21.01 | 478,730 | -0.54(-2.50%) |
Apr 12, 2021 | 21.66 | 21.79 | 21.48 | 21.55 | 441,305 | +0.05(+0.25%) |
Apr 09, 2021 | 21.48 | 21.53 | 21.23 | 21.49 | 531,507 | +0.29(+1.38%) |
Apr 08, 2021 | 21.14 | 21.25 | 20.63 | 21.20 | 665,763 | +0.09(+0.44%) |
Apr 07, 2021 | 21.35 | 21.52 | 21.02 | 21.11 | 479,755 | -0.25(-1.17%) |
Apr 06, 2021 | 21.49 | 21.73 | 21.21 | 21.36 | 439,843 | -0.12(-0.55%) |
Apr 05, 2021 | 21.70 | 21.75 | 21.24 | 21.47 | 550,104 | +0.06(+0.27%) |
Apr 01, 2021 | 21.31 | 21.50 | 20.91 | 21.42 | 532,426 | -0.02(-0.09%) |
Mar 31, 2021 | 21.62 | 21.88 | 21.35 | 21.44 | 714,727 | -0.35(-1.62%) |
Mar 30, 2021 | 21.70 | 22.06 | 21.57 | 21.79 | 585,333 | +0.48(+2.25%) |
Mar 29, 2021 | 21.70 | 22.04 | 21.16 | 21.31 | 753,702 | -0.73(-3.33%) |
Mar 26, 2021 | 21.49 | 22.07 | 21.43 | 22.04 | 718,352 | +0.59(+2.76%) |
Mar 25, 2021 | 20.69 | 21.58 | 20.56 | 21.45 | 835,782 | +0.56(+2.69%) |
Mar 24, 2021 | 21.13 | 21.76 | 20.86 | 20.89 | 909,715 | -0.03(-0.14%) |
Mar 23, 2021 | 21.42 | 21.68 | 20.76 | 20.92 | 912,438 | -0.80(-3.67%) |
Mar 22, 2021 | 22.48 | 22.55 | 21.57 | 21.71 | 781,491 | -1.05(-4.61%) |
Mar 19, 2021 | 22.35 | 22.98 | 22.07 | 22.76 | 2,921,366 | -0.03(-0.13%) |
Mar 18, 2021 | 22.82 | 23.60 | 22.66 | 22.79 | 593,812 | +0.25(+1.12%) |
Mar 17, 2021 | 22.57 | 22.77 | 22.30 | 22.54 | 592,053 | +0.19(+0.87%) |
Mar 16, 2021 | 22.21 | 22.40 | 21.93 | 22.35 | 798,288 | -0.12(-0.52%) |
Mar 15, 2021 | 23.28 | 23.28 | 22.30 | 22.46 | 814,994 | -0.80(-3.43%) |
Mar 12, 2021 | 22.89 | 23.37 | 22.87 | 23.26 | 778,105 | +0.73(+3.24%) |
Mar 11, 2021 | 22.06 | 22.57 | 21.75 | 22.53 | 831,742 | +0.47(+2.11%) |
Mar 10, 2021 | 21.48 | 22.17 | 21.41 | 22.06 | 846,762 | +0.61(+2.85%) |
Mar 09, 2021 | 21.77 | 21.91 | 21.24 | 21.45 | 983,458 | -0.56(-2.56%) |
Mar 08, 2021 | 21.38 | 22.16 | 21.26 | 22.02 | 1,352,933 | +1.12(+5.35%) |
Mar 05, 2021 | 20.22 | 20.96 | 20.00 | 20.90 | 1,133,977 | +1.07(+5.39%) |
Mar 04, 2021 | 19.83 | 20.30 | 19.55 | 19.83 | 930,013 | +0.03(+0.15%) |
Mar 03, 2021 | 20.22 | 20.31 | 19.56 | 19.80 | 822,568 | +0.33(+1.70%) |
Mar 02, 2021 | 19.63 | 19.77 | 19.40 | 19.47 | 620,192 | -0.17(-0.89%) |