Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.28 | 22.37 | 22.16 | 22.37 | 1,902,275 | +0.05(+0.24%) |
May 27, 2021 | 22.41 | 22.48 | 22.17 | 22.32 | 1,940,275 | -0.01(-0.04%) |
May 26, 2021 | 22.21 | 22.34 | 22.10 | 22.33 | 1,529,090 | +0.17(+0.77%) |
May 25, 2021 | 22.23 | 22.54 | 22.10 | 22.16 | 1,990,918 | +0.16(+0.74%) |
May 24, 2021 | 23.14 | 23.40 | 21.97 | 22.00 | 3,627,926 | -1.19(-5.13%) |
May 21, 2021 | 22.21 | 23.29 | 22.17 | 23.19 | 4,215,226 | +1.11(+5.02%) |
May 20, 2021 | 22.37 | 22.50 | 22.06 | 22.08 | 2,269,480 | -0.40(-1.77%) |
May 19, 2021 | 22.17 | 22.56 | 21.90 | 22.47 | 1,636,670 | +0.11(+0.48%) |
May 18, 2021 | 22.57 | 22.69 | 22.35 | 22.37 | 1,357,504 | -0.14(-0.60%) |
May 17, 2021 | 22.09 | 22.56 | 22.09 | 22.50 | 1,386,821 | +0.37(+1.67%) |
May 14, 2021 | 22.05 | 22.15 | 21.88 | 22.13 | 1,469,381 | +0.14(+0.61%) |
May 13, 2021 | 21.00 | 22.10 | 20.87 | 22.00 | 2,475,971 | +0.97(+4.63%) |
May 12, 2021 | 21.31 | 21.37 | 20.94 | 21.02 | 1,401,798 | -0.31(-1.44%) |
May 11, 2021 | 21.32 | 21.50 | 21.11 | 21.33 | 1,719,483 | -0.17(-0.80%) |
May 10, 2021 | 21.25 | 21.73 | 21.14 | 21.50 | 1,848,705 | +0.35(+1.66%) |
May 07, 2021 | 21.00 | 21.22 | 20.89 | 21.15 | 1,212,357 | +0.14(+0.69%) |
May 06, 2021 | 20.70 | 21.04 | 20.70 | 21.00 | 2,136,499 | +0.41(+1.97%) |
May 05, 2021 | 20.54 | 20.77 | 20.34 | 20.60 | 1,955,621 | +0.15(+0.75%) |
May 04, 2021 | 20.10 | 20.45 | 20.10 | 20.45 | 2,004,746 | +0.32(+1.57%) |
May 03, 2021 | 20.01 | 20.36 | 19.94 | 20.13 | 2,155,814 | +0.06(+0.31%) |
Apr 30, 2021 | 20.03 | 20.21 | 19.96 | 20.07 | 1,723,150 | -0.07(-0.36%) |
Apr 29, 2021 | 20.28 | 20.44 | 20.04 | 20.14 | 1,730,995 | -0.05(-0.27%) |
Apr 28, 2021 | 20.20 | 20.38 | 20.06 | 20.19 | 1,902,580 | +0.08(+0.40%) |
Apr 27, 2021 | 19.94 | 20.23 | 19.92 | 20.11 | 1,265,729 | +0.21(+1.04%) |
Apr 26, 2021 | 20.08 | 20.10 | 19.84 | 19.90 | 1,145,188 | -0.10(-0.50%) |
Apr 23, 2021 | 19.89 | 20.06 | 19.78 | 20.00 | 1,177,719 | +0.10(+0.50%) |
Apr 22, 2021 | 19.94 | 20.06 | 19.84 | 19.90 | 1,780,337 | -0.11(-0.54%) |
Apr 21, 2021 | 19.83 | 20.13 | 19.77 | 20.01 | 2,064,299 | +0.24(+1.23%) |
Apr 20, 2021 | 19.70 | 19.87 | 19.59 | 19.77 | 1,402,580 | +0.06(+0.32%) |
Apr 19, 2021 | 19.92 | 20.00 | 19.69 | 19.71 | 1,540,618 | -0.21(-1.04%) |
Apr 16, 2021 | 20.02 | 20.02 | 19.84 | 19.91 | 1,342,668 | +0.12(+0.59%) |
Apr 15, 2021 | 20.01 | 20.06 | 19.68 | 19.80 | 1,507,571 | -0.14(-0.72%) |
Apr 14, 2021 | 20.15 | 20.22 | 19.90 | 19.94 | 1,980,309 | -0.25(-1.25%) |
Apr 13, 2021 | 20.28 | 20.37 | 20.09 | 20.19 | 2,287,407 | -0.25(-1.23%) |
Apr 12, 2021 | 20.54 | 20.67 | 20.41 | 20.45 | 1,489,098 | -0.14(-0.70%) |
Apr 09, 2021 | 20.33 | 20.73 | 20.19 | 20.59 | 2,062,034 | +0.29(+1.42%) |
Apr 08, 2021 | 20.45 | 20.45 | 20.12 | 20.30 | 1,575,161 | -0.24(-1.18%) |
Apr 07, 2021 | 20.41 | 20.54 | 20.28 | 20.54 | 1,383,175 | +0.21(+1.02%) |
Apr 06, 2021 | 20.22 | 20.42 | 20.08 | 20.34 | 2,191,152 | +0.10(+0.49%) |
Apr 05, 2021 | 20.23 | 20.41 | 20.00 | 20.24 | 1,915,822 | +0.14(+0.72%) |
Apr 01, 2021 | 19.79 | 20.10 | 19.53 | 20.09 | 2,909,189 | +0.44(+2.25%) |
Mar 31, 2021 | 19.61 | 19.79 | 19.44 | 19.65 | 2,478,251 | +0.01(+0.05%) |
Mar 30, 2021 | 19.06 | 19.74 | 18.78 | 19.64 | 5,445,125 | +0.56(+2.93%) |
Mar 29, 2021 | 19.16 | 19.22 | 18.92 | 19.08 | 2,748,688 | +0.27(+1.44%) |
Mar 26, 2021 | 18.74 | 18.84 | 18.46 | 18.81 | 1,717,049 | +0.29(+1.56%) |
Mar 25, 2021 | 17.89 | 18.60 | 17.63 | 18.53 | 1,921,179 | +0.66(+3.68%) |
Mar 24, 2021 | 17.98 | 18.36 | 17.87 | 17.87 | 1,937,197 | -0.03(-0.15%) |
Mar 23, 2021 | 18.25 | 18.26 | 17.78 | 17.89 | 3,156,900 | -0.45(-2.46%) |
Mar 22, 2021 | 19.26 | 19.28 | 18.23 | 18.35 | 3,143,233 | -0.93(-4.82%) |
Mar 19, 2021 | 18.94 | 19.33 | 18.72 | 19.27 | 5,863,637 | +0.38(+2.00%) |
Mar 18, 2021 | 18.67 | 19.10 | 18.41 | 18.90 | 2,638,769 | +0.17(+0.91%) |
Mar 17, 2021 | 18.69 | 18.94 | 18.62 | 18.72 | 2,146,179 | +0.09(+0.48%) |
Mar 16, 2021 | 18.71 | 18.99 | 18.57 | 18.63 | 2,349,364 | -0.17(-0.91%) |
Mar 15, 2021 | 18.99 | 19.05 | 18.58 | 18.80 | 2,334,668 | -0.05(-0.24%) |
Mar 12, 2021 | 18.53 | 18.90 | 18.47 | 18.85 | 2,393,374 | +0.36(+1.93%) |
Mar 11, 2021 | 18.39 | 18.68 | 18.09 | 18.49 | 3,016,380 | +0.15(+0.83%) |
Mar 10, 2021 | 17.68 | 18.44 | 17.07 | 18.34 | 3,512,905 | +0.75(+4.25%) |
Mar 09, 2021 | 17.92 | 17.94 | 17.51 | 17.59 | 2,573,087 | -0.32(-1.79%) |
Mar 08, 2021 | 17.79 | 17.97 | 17.64 | 17.92 | 3,141,490 | +0.19(+1.05%) |
Mar 05, 2021 | 17.52 | 17.84 | 17.23 | 17.73 | 2,166,401 | +0.29(+1.69%) |
Mar 04, 2021 | 17.59 | 17.67 | 17.05 | 17.43 | 2,922,081 | -0.14(-0.81%) |
Mar 03, 2021 | 17.55 | 17.71 | 17.32 | 17.58 | 1,974,724 | +0.06(+0.36%) |
Mar 02, 2021 | 17.74 | 17.75 | 17.41 | 17.51 | 1,408,824 | -0.18(-1.01%) |