Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.35 | 21.40 | 20.98 | 21.14 | 101,099 | -0.10(-0.48%) |
May 27, 2021 | 21.28 | 21.47 | 21.12 | 21.24 | 323,981 | +0.16(+0.75%) |
May 26, 2021 | 20.68 | 21.16 | 20.35 | 21.08 | 210,616 | +0.46(+2.21%) |
May 25, 2021 | 20.80 | 21.03 | 20.49 | 20.63 | 316,225 | -0.01(-0.03%) |
May 24, 2021 | 21.16 | 21.29 | 20.59 | 20.64 | 376,583 | -0.33(-1.59%) |
May 21, 2021 | 20.58 | 21.47 | 20.54 | 20.97 | 843,285 | +0.55(+2.69%) |
May 20, 2021 | 19.56 | 20.59 | 19.19 | 20.42 | 497,195 | +0.93(+4.75%) |
May 19, 2021 | 19.53 | 19.81 | 19.05 | 19.49 | 348,227 | -0.23(-1.17%) |
May 18, 2021 | 19.83 | 19.85 | 19.54 | 19.73 | 154,859 | -0.09(-0.44%) |
May 17, 2021 | 19.48 | 19.91 | 19.09 | 19.81 | 286,980 | +0.04(+0.22%) |
May 14, 2021 | 19.62 | 19.90 | 19.53 | 19.77 | 610,430 | +0.25(+1.30%) |
May 13, 2021 | 19.34 | 19.85 | 19.08 | 19.52 | 273,195 | +0.13(+0.67%) |
May 12, 2021 | 20.27 | 20.44 | 19.31 | 19.39 | 860,216 | -0.91(-4.47%) |
May 11, 2021 | 20.00 | 20.56 | 20.00 | 20.29 | 406,894 | -0.06(-0.32%) |
May 10, 2021 | 20.41 | 20.56 | 20.15 | 20.36 | 339,287 | +0.06(+0.28%) |
May 07, 2021 | 20.00 | 20.65 | 20.00 | 20.30 | 345,118 | +0.40(+2.01%) |
May 06, 2021 | 19.69 | 19.90 | 19.09 | 19.90 | 1,544,023 | +0.15(+0.76%) |
May 05, 2021 | 19.64 | 19.88 | 19.39 | 19.75 | 414,051 | +0.21(+1.10%) |
May 04, 2021 | 19.64 | 19.98 | 19.01 | 19.54 | 714,221 | -0.17(-0.87%) |
May 03, 2021 | 20.43 | 20.57 | 19.56 | 19.71 | 936,709 | -0.46(-2.30%) |
Apr 30, 2021 | 20.92 | 21.72 | 20.05 | 20.17 | 803,757 | -1.21(-5.65%) |
Apr 29, 2021 | 21.43 | 21.50 | 20.89 | 21.38 | 460,539 | -0.01(-0.07%) |
Apr 28, 2021 | 21.18 | 21.66 | 21.07 | 21.39 | 364,294 | +0.30(+1.42%) |
Apr 27, 2021 | 20.79 | 21.30 | 20.54 | 21.09 | 2,615,176 | +0.03(+0.14%) |
Apr 26, 2021 | 20.71 | 21.35 | 20.60 | 21.06 | 756,450 | +0.49(+2.40%) |
Apr 23, 2021 | 20.69 | 20.95 | 20.49 | 20.57 | 370,027 | +0.06(+0.31%) |
Apr 22, 2021 | 20.61 | 20.96 | 20.31 | 20.51 | 458,312 | -0.07(-0.35%) |
Apr 21, 2021 | 19.53 | 20.63 | 19.46 | 20.58 | 466,771 | +0.86(+4.35%) |
Apr 20, 2021 | 19.55 | 19.85 | 19.30 | 19.72 | 616,298 | +0.06(+0.29%) |
Apr 19, 2021 | 19.44 | 19.96 | 19.44 | 19.66 | 804,048 | +0.24(+1.21%) |
Apr 16, 2021 | 20.44 | 20.52 | 19.43 | 19.43 | 1,862,600 | -0.93(-4.56%) |
Apr 15, 2021 | 20.45 | 20.51 | 19.85 | 20.36 | 712,398 | +0.18(+0.89%) |
Apr 14, 2021 | 20.04 | 20.61 | 19.99 | 20.18 | 1,821,859 | +0.12(+0.61%) |
Apr 13, 2021 | 19.72 | 20.07 | 19.31 | 20.06 | 1,192,246 | +0.23(+1.15%) |
Apr 12, 2021 | 20.50 | 20.50 | 19.45 | 19.83 | 495,774 | -0.69(-3.34%) |
Apr 09, 2021 | 20.35 | 20.98 | 20.19 | 20.51 | 748,736 | +0.10(+0.49%) |
Apr 08, 2021 | 20.16 | 20.49 | 19.59 | 20.41 | 430,587 | +0.28(+1.38%) |
Apr 07, 2021 | 19.86 | 20.32 | 19.72 | 20.14 | 322,141 | +0.31(+1.55%) |
Apr 06, 2021 | 20.09 | 20.30 | 19.82 | 19.83 | 459,832 | -0.46(-2.25%) |
Apr 05, 2021 | 20.19 | 20.38 | 19.68 | 20.29 | 570,478 | +0.09(+0.46%) |
Apr 01, 2021 | 20.28 | 20.54 | 19.93 | 20.19 | 381,508 | +0.06(+0.28%) |
Mar 31, 2021 | 20.07 | 20.50 | 20.07 | 20.14 | 541,877 | +0.16(+0.79%) |
Mar 30, 2021 | 19.89 | 20.31 | 19.64 | 19.98 | 207,086 | +0.05(+0.25%) |
Mar 29, 2021 | 21.00 | 21.16 | 19.81 | 19.93 | 903,926 | -0.96(-4.58%) |
Mar 26, 2021 | 20.36 | 20.99 | 20.10 | 20.89 | 613,493 | +0.60(+2.96%) |
Mar 25, 2021 | 19.86 | 20.47 | 19.42 | 20.29 | 398,092 | +0.33(+1.65%) |
Mar 24, 2021 | 19.43 | 20.21 | 19.43 | 19.96 | 737,409 | +0.67(+3.48%) |
Mar 23, 2021 | 19.97 | 20.00 | 19.07 | 19.29 | 681,044 | -0.91(-4.49%) |
Mar 22, 2021 | 20.70 | 20.70 | 20.07 | 20.19 | 719,898 | -0.56(-2.69%) |
Mar 19, 2021 | 20.96 | 21.44 | 20.53 | 20.75 | 692,594 | -0.32(-1.53%) |
Mar 18, 2021 | 21.50 | 22.14 | 20.89 | 21.07 | 491,302 | -0.50(-2.32%) |
Mar 17, 2021 | 21.24 | 21.74 | 21.14 | 21.57 | 813,143 | +0.29(+1.34%) |
Mar 16, 2021 | 21.55 | 21.56 | 21.00 | 21.29 | 645,426 | -0.35(-1.62%) |
Mar 15, 2021 | 21.82 | 21.99 | 21.18 | 21.64 | 497,002 | -0.36(-1.62%) |
Mar 12, 2021 | 22.07 | 22.38 | 21.72 | 21.99 | 556,091 | -0.26(-1.16%) |
Mar 11, 2021 | 22.27 | 22.63 | 21.77 | 22.25 | 1,048,780 | -0.11(-0.51%) |
Mar 10, 2021 | 21.82 | 22.41 | 21.50 | 22.36 | 3,188,710 | +0.33(+1.51%) |
Mar 09, 2021 | 22.07 | 22.41 | 21.76 | 22.03 | 308,047 | -0.13(-0.57%) |
Mar 08, 2021 | 21.78 | 22.48 | 21.78 | 22.16 | 805,102 | +0.46(+2.12%) |
Mar 05, 2021 | 21.13 | 21.95 | 20.85 | 21.70 | 1,111,739 | +1.05(+5.10%) |
Mar 04, 2021 | 20.75 | 21.37 | 20.31 | 20.65 | 505,518 | -0.27(-1.28%) |
Mar 03, 2021 | 20.05 | 21.02 | 20.05 | 20.91 | 795,365 | +0.78(+3.86%) |
Mar 02, 2021 | 19.84 | 20.32 | 19.53 | 20.14 | 1,036,485 | +0.49(+2.52%) |