Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.38 | 20.44 | 20.14 | 20.19 | 3,084,817 | -0.13(-0.65%) |
May 27, 2021 | 20.26 | 20.45 | 20.24 | 20.32 | 7,861,134 | +0.11(+0.53%) |
May 26, 2021 | 19.98 | 20.22 | 19.94 | 20.22 | 5,564,083 | +0.17(+0.86%) |
May 25, 2021 | 20.42 | 20.50 | 20.03 | 20.04 | 4,349,849 | -0.34(-1.66%) |
May 24, 2021 | 20.47 | 20.47 | 20.20 | 20.38 | 5,493,842 | +0.11(+0.53%) |
May 21, 2021 | 20.24 | 20.46 | 20.02 | 20.27 | 7,091,108 | +0.07(+0.37%) |
May 20, 2021 | 20.45 | 20.50 | 20.12 | 20.20 | 6,670,542 | -0.26(-1.25%) |
May 19, 2021 | 20.31 | 20.47 | 19.94 | 20.45 | 4,468,505 | -0.06(-0.28%) |
May 18, 2021 | 20.55 | 20.71 | 20.46 | 20.51 | 3,245,986 | -0.02(-0.12%) |
May 17, 2021 | 20.43 | 20.66 | 20.39 | 20.54 | 3,928,430 | +0.02(+0.12%) |
May 14, 2021 | 20.52 | 20.70 | 20.40 | 20.51 | 5,199,991 | +0.13(+0.65%) |
May 13, 2021 | 20.23 | 20.57 | 20.18 | 20.38 | 5,930,372 | +0.12(+0.57%) |
May 12, 2021 | 21.00 | 21.03 | 20.26 | 20.26 | 5,627,021 | -0.78(-3.69%) |
May 11, 2021 | 21.21 | 21.40 | 20.90 | 21.04 | 6,021,293 | -0.25(-1.16%) |
May 10, 2021 | 20.92 | 21.44 | 20.74 | 21.29 | 12,208,120 | +0.57(+2.75%) |
May 07, 2021 | 20.90 | 20.93 | 20.61 | 20.72 | 6,102,874 | -0.14(-0.67%) |
May 06, 2021 | 20.63 | 20.92 | 20.47 | 20.86 | 5,592,456 | +0.24(+1.16%) |
May 05, 2021 | 20.79 | 21.44 | 20.52 | 20.62 | 7,903,763 | -0.72(-3.36%) |
May 04, 2021 | 21.10 | 21.38 | 20.81 | 21.34 | 8,359,045 | +0.16(+0.78%) |
May 03, 2021 | 21.30 | 21.47 | 21.10 | 21.17 | 5,991,713 | -0.08(-0.39%) |
Apr 30, 2021 | 21.74 | 21.77 | 21.21 | 21.25 | 4,633,232 | -0.52(-2.39%) |
Apr 29, 2021 | 21.68 | 21.86 | 21.59 | 21.77 | 4,887,732 | +0.14(+0.65%) |
Apr 28, 2021 | 21.68 | 21.80 | 21.57 | 21.63 | 2,900,405 | +0.02(+0.08%) |
Apr 27, 2021 | 21.71 | 21.77 | 21.58 | 21.62 | 3,316,476 | -0.12(-0.57%) |
Apr 26, 2021 | 21.80 | 21.96 | 21.68 | 21.74 | 2,282,052 | +0.02(+0.08%) |
Apr 23, 2021 | 21.49 | 21.91 | 21.41 | 21.73 | 3,849,695 | +0.23(+1.07%) |
Apr 22, 2021 | 21.65 | 21.73 | 21.40 | 21.49 | 6,083,048 | -0.14(-0.65%) |
Apr 21, 2021 | 21.44 | 21.72 | 21.35 | 21.63 | 3,372,471 | +0.21(+0.96%) |
Apr 20, 2021 | 21.52 | 21.63 | 21.30 | 21.43 | 4,038,550 | -0.15(-0.69%) |
Apr 19, 2021 | 21.45 | 21.65 | 21.35 | 21.58 | 4,733,120 | +0.21(+1.00%) |
Apr 16, 2021 | 21.28 | 21.45 | 21.24 | 21.36 | 3,726,195 | +0.11(+0.50%) |
Apr 15, 2021 | 21.25 | 21.58 | 21.21 | 21.25 | 6,116,096 | +0.15(+0.70%) |
Apr 14, 2021 | 20.97 | 21.24 | 20.95 | 21.11 | 4,864,833 | +0.15(+0.71%) |
Apr 13, 2021 | 20.74 | 20.97 | 20.69 | 20.96 | 5,956,483 | +0.25(+1.20%) |
Apr 12, 2021 | 20.73 | 20.87 | 20.66 | 20.71 | 4,137,958 | -0.07(-0.36%) |
Apr 09, 2021 | 20.60 | 20.79 | 20.60 | 20.78 | 4,320,666 | +0.12(+0.56%) |
Apr 08, 2021 | 20.90 | 20.90 | 20.59 | 20.67 | 6,445,667 | -0.18(-0.87%) |
Apr 07, 2021 | 20.79 | 20.92 | 20.75 | 20.85 | 3,443,063 | +0.12(+0.60%) |
Apr 06, 2021 | 20.60 | 20.76 | 20.42 | 20.73 | 5,756,128 | +0.05(+0.24%) |
Apr 05, 2021 | 20.89 | 20.93 | 20.62 | 20.68 | 4,409,172 | -0.07(-0.36%) |
Apr 01, 2021 | 20.42 | 20.84 | 20.24 | 20.75 | 5,111,232 | +0.40(+1.99%) |
Mar 31, 2021 | 20.53 | 20.60 | 20.15 | 20.35 | 4,732,929 | -0.15(-0.72%) |
Mar 30, 2021 | 20.36 | 20.57 | 20.31 | 20.50 | 4,619,327 | +0.04(+0.20%) |
Mar 29, 2021 | 20.78 | 20.84 | 20.42 | 20.45 | 6,311,885 | -0.48(-2.29%) |
Mar 26, 2021 | 20.43 | 20.94 | 20.34 | 20.93 | 5,636,742 | +0.55(+2.71%) |
Mar 25, 2021 | 20.01 | 20.54 | 20.00 | 20.38 | 6,483,985 | +0.38(+1.90%) |
Mar 24, 2021 | 20.32 | 20.40 | 19.99 | 20.00 | 4,827,798 | -0.31(-1.54%) |
Mar 23, 2021 | 20.45 | 20.69 | 20.18 | 20.31 | 7,606,512 | -0.12(-0.61%) |
Mar 22, 2021 | 19.99 | 20.52 | 19.91 | 20.44 | 6,799,326 | +0.26(+1.31%) |
Mar 19, 2021 | 20.62 | 20.67 | 20.13 | 20.17 | 17,561,780 | -0.45(-2.20%) |
Mar 18, 2021 | 20.50 | 20.94 | 20.46 | 20.63 | 6,265,072 | +0.11(+0.52%) |
Mar 17, 2021 | 20.55 | 20.75 | 20.50 | 20.52 | 4,663,564 | +0.06(+0.28%) |
Mar 16, 2021 | 20.46 | 20.64 | 20.36 | 20.46 | 4,768,716 | -0.11(-0.54%) |
Mar 15, 2021 | 20.25 | 20.61 | 20.24 | 20.57 | 6,977,231 | +0.38(+1.90%) |
Mar 12, 2021 | 20.00 | 20.27 | 19.99 | 20.19 | 5,409,342 | +0.24(+1.19%) |
Mar 11, 2021 | 20.17 | 20.20 | 19.94 | 19.95 | 8,813,491 | -0.16(-0.77%) |
Mar 10, 2021 | 20.43 | 20.50 | 20.03 | 20.11 | 8,375,296 | -0.31(-1.52%) |
Mar 09, 2021 | 20.34 | 21.03 | 20.32 | 20.42 | 8,686,298 | -0.11(-0.52%) |
Mar 08, 2021 | 19.83 | 20.82 | 19.74 | 20.52 | 8,676,013 | +0.83(+4.23%) |
Mar 05, 2021 | 19.39 | 19.72 | 19.19 | 19.69 | 4,249,813 | +0.51(+2.64%) |
Mar 04, 2021 | 19.50 | 19.58 | 19.00 | 19.18 | 6,171,339 | -0.34(-1.72%) |
Mar 03, 2021 | 19.43 | 19.80 | 19.36 | 19.52 | 4,278,324 | +0.16(+0.84%) |
Mar 02, 2021 | 19.37 | 19.54 | 19.26 | 19.36 | 3,904,266 | +0.00(+0.00%) |