Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.53 | 22.76 | 22.36 | 22.65 | 467,585 | +0.19(+0.87%) |
May 27, 2021 | 22.95 | 22.95 | 22.45 | 22.45 | 1,017,248 | -0.35(-1.51%) |
May 26, 2021 | 22.63 | 22.88 | 22.45 | 22.80 | 612,911 | +0.35(+1.58%) |
May 25, 2021 | 22.30 | 22.74 | 22.26 | 22.45 | 474,279 | +0.19(+0.87%) |
May 24, 2021 | 22.07 | 22.42 | 21.91 | 22.25 | 3,014,775 | +0.41(+1.86%) |
May 21, 2021 | 21.98 | 21.98 | 21.62 | 21.84 | 690,735 | +0.03(+0.12%) |
May 20, 2021 | 21.53 | 21.86 | 21.32 | 21.82 | 612,251 | +0.23(+1.07%) |
May 19, 2021 | 21.39 | 21.61 | 20.98 | 21.59 | 803,727 | -0.12(-0.53%) |
May 18, 2021 | 22.10 | 22.20 | 21.69 | 21.70 | 387,455 | -0.46(-2.08%) |
May 17, 2021 | 21.77 | 22.23 | 21.52 | 22.16 | 522,320 | +0.20(+0.93%) |
May 14, 2021 | 21.64 | 21.99 | 21.58 | 21.96 | 353,788 | +0.53(+2.48%) |
May 13, 2021 | 21.04 | 21.64 | 21.04 | 21.43 | 504,203 | +0.42(+1.98%) |
May 12, 2021 | 21.77 | 21.80 | 20.99 | 21.01 | 821,689 | -0.87(-3.96%) |
May 11, 2021 | 21.99 | 22.07 | 21.42 | 21.88 | 1,124,427 | -0.54(-2.41%) |
May 10, 2021 | 22.93 | 22.98 | 22.40 | 22.42 | 1,078,723 | -0.51(-2.24%) |
May 07, 2021 | 22.61 | 22.97 | 22.61 | 22.93 | 423,064 | +0.21(+0.93%) |
May 06, 2021 | 22.33 | 22.72 | 22.27 | 22.72 | 632,218 | +0.42(+1.90%) |
May 05, 2021 | 22.47 | 22.93 | 21.97 | 22.30 | 882,995 | -0.64(-2.78%) |
May 04, 2021 | 23.45 | 23.67 | 22.82 | 22.93 | 930,545 | -0.43(-1.86%) |
May 03, 2021 | 23.37 | 23.47 | 23.06 | 23.37 | 1,530,787 | +0.19(+0.84%) |
Apr 30, 2021 | 23.17 | 23.39 | 22.87 | 23.17 | 740,334 | -0.12(-0.49%) |
Apr 29, 2021 | 23.35 | 23.55 | 23.09 | 23.29 | 652,567 | +0.17(+0.73%) |
Apr 28, 2021 | 23.02 | 23.31 | 22.98 | 23.12 | 614,597 | +0.01(+0.04%) |
Apr 27, 2021 | 23.45 | 23.45 | 23.07 | 23.11 | 641,911 | -0.15(-0.65%) |
Apr 26, 2021 | 23.21 | 23.47 | 23.07 | 23.26 | 844,846 | +0.19(+0.81%) |
Apr 23, 2021 | 23.40 | 23.62 | 22.99 | 23.07 | 1,119,544 | -0.32(-1.36%) |
Apr 22, 2021 | 22.99 | 23.55 | 22.91 | 23.39 | 1,880,900 | +0.52(+2.28%) |
Apr 21, 2021 | 22.30 | 22.88 | 22.22 | 22.87 | 849,583 | +0.68(+3.07%) |
Apr 20, 2021 | 21.85 | 22.30 | 21.85 | 22.19 | 1,431,811 | +0.18(+0.80%) |
Apr 19, 2021 | 22.22 | 22.22 | 21.74 | 22.01 | 1,083,115 | -0.18(-0.80%) |
Apr 16, 2021 | 22.22 | 22.45 | 21.92 | 22.19 | 1,626,928 | +0.23(+1.05%) |
Apr 15, 2021 | 21.72 | 22.09 | 21.55 | 21.96 | 1,045,265 | +0.27(+1.26%) |
Apr 14, 2021 | 21.79 | 22.01 | 21.52 | 21.68 | 4,038,085 | +0.12(+0.53%) |
Apr 13, 2021 | 21.28 | 21.67 | 21.10 | 21.57 | 6,510,180 | +0.01(+0.04%) |
Apr 12, 2021 | 21.48 | 21.65 | 21.01 | 21.56 | 662,709 | +0.06(+0.29%) |
Apr 09, 2021 | 21.48 | 21.60 | 21.17 | 21.50 | 455,955 | +0.03(+0.12%) |
Apr 08, 2021 | 21.21 | 21.60 | 21.11 | 21.47 | 818,644 | +0.25(+1.17%) |
Apr 07, 2021 | 21.45 | 21.58 | 21.10 | 21.22 | 742,410 | +0.13(+0.63%) |
Apr 06, 2021 | 21.16 | 21.36 | 20.93 | 21.09 | 434,946 | -0.06(-0.29%) |
Apr 05, 2021 | 21.08 | 21.21 | 20.80 | 21.15 | 544,285 | +0.29(+1.40%) |
Apr 01, 2021 | 20.47 | 20.90 | 20.37 | 20.86 | 516,878 | +0.66(+3.28%) |
Mar 31, 2021 | 20.43 | 20.70 | 20.19 | 20.20 | 921,998 | -0.26(-1.25%) |
Mar 30, 2021 | 20.25 | 20.64 | 20.21 | 20.46 | 770,681 | +0.19(+0.92%) |
Mar 29, 2021 | 20.59 | 21.13 | 20.23 | 20.27 | 773,800 | -0.47(-2.28%) |
Mar 26, 2021 | 20.50 | 20.77 | 20.25 | 20.74 | 643,015 | +0.46(+2.24%) |
Mar 25, 2021 | 19.53 | 20.38 | 19.21 | 20.29 | 445,824 | +0.54(+2.75%) |
Mar 24, 2021 | 19.97 | 20.46 | 19.70 | 19.74 | 1,686,481 | -0.01(-0.04%) |
Mar 23, 2021 | 19.71 | 20.08 | 19.61 | 19.75 | 1,221,940 | -0.17(-0.84%) |
Mar 22, 2021 | 20.20 | 20.27 | 19.74 | 19.92 | 662,368 | -0.23(-1.13%) |
Mar 19, 2021 | 19.98 | 21.26 | 19.98 | 20.15 | 2,302,177 | -0.48(-2.33%) |
Mar 18, 2021 | 21.65 | 21.65 | 20.49 | 20.63 | 1,148,290 | -1.15(-5.27%) |
Mar 17, 2021 | 21.71 | 22.08 | 21.20 | 21.78 | 4,241,045 | +0.07(+0.32%) |
Mar 16, 2021 | 21.68 | 21.86 | 21.41 | 21.71 | 1,958,428 | -0.11(-0.52%) |
Mar 15, 2021 | 21.05 | 21.94 | 21.05 | 21.82 | 1,008,493 | +0.61(+2.89%) |
Mar 12, 2021 | 20.79 | 21.28 | 20.60 | 21.21 | 729,930 | +0.43(+2.06%) |
Mar 11, 2021 | 20.87 | 20.98 | 20.58 | 20.78 | 1,015,122 | -0.03(-0.13%) |
Mar 10, 2021 | 19.81 | 21.07 | 19.78 | 20.80 | 3,601,106 | +1.00(+5.04%) |
Mar 09, 2021 | 20.02 | 20.28 | 19.79 | 19.81 | 1,014,297 | -0.07(-0.35%) |
Mar 08, 2021 | 20.08 | 20.36 | 19.70 | 19.88 | 626,361 | -0.17(-0.83%) |
Mar 05, 2021 | 20.00 | 20.08 | 19.03 | 20.04 | 878,635 | +0.29(+1.46%) |
Mar 04, 2021 | 20.70 | 20.70 | 19.24 | 19.75 | 1,090,211 | -0.75(-3.67%) |
Mar 03, 2021 | 20.40 | 20.72 | 20.26 | 20.51 | 751,073 | +0.18(+0.90%) |
Mar 02, 2021 | 20.61 | 20.62 | 19.72 | 20.32 | 893,141 | -0.40(-1.94%) |