Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.81 | 20.82 | 20.23 | 20.33 | 3,026,836 | -0.47(-2.25%) |
May 27, 2021 | 20.78 | 21.01 | 20.70 | 20.79 | 1,882,664 | +0.21(+1.01%) |
May 26, 2021 | 20.30 | 20.61 | 20.20 | 20.59 | 1,973,070 | +0.31(+1.54%) |
May 25, 2021 | 20.76 | 20.82 | 20.25 | 20.27 | 1,423,684 | -0.43(-2.09%) |
May 24, 2021 | 20.70 | 20.83 | 20.59 | 20.71 | 1,244,066 | +0.13(+0.63%) |
May 21, 2021 | 20.70 | 20.94 | 20.54 | 20.58 | 1,535,861 | +0.05(+0.25%) |
May 20, 2021 | 20.70 | 20.77 | 20.41 | 20.53 | 1,505,003 | -0.12(-0.59%) |
May 19, 2021 | 20.18 | 20.74 | 20.11 | 20.65 | 2,577,492 | +0.09(+0.42%) |
May 18, 2021 | 21.09 | 21.23 | 20.54 | 20.56 | 2,183,999 | -0.51(-2.43%) |
May 17, 2021 | 20.82 | 21.11 | 20.79 | 21.07 | 1,833,654 | +0.09(+0.41%) |
May 14, 2021 | 20.23 | 21.02 | 20.18 | 20.98 | 2,323,675 | +0.90(+4.49%) |
May 13, 2021 | 19.88 | 20.28 | 19.78 | 20.08 | 1,853,457 | +0.28(+1.40%) |
May 12, 2021 | 20.66 | 20.87 | 19.80 | 19.81 | 2,558,489 | -0.98(-4.71%) |
May 11, 2021 | 20.64 | 20.98 | 20.55 | 20.79 | 1,853,573 | -0.14(-0.66%) |
May 10, 2021 | 21.37 | 21.59 | 20.92 | 20.92 | 1,680,429 | -0.29(-1.35%) |
May 07, 2021 | 20.99 | 21.22 | 20.89 | 21.21 | 1,743,226 | +0.13(+0.62%) |
May 06, 2021 | 20.71 | 21.09 | 20.60 | 21.08 | 1,633,178 | +0.39(+1.88%) |
May 05, 2021 | 20.70 | 20.84 | 20.46 | 20.69 | 1,968,278 | +0.03(+0.13%) |
May 04, 2021 | 20.94 | 20.98 | 20.50 | 20.66 | 2,586,224 | -0.23(-1.08%) |
May 03, 2021 | 21.22 | 21.46 | 20.87 | 20.89 | 2,536,506 | -0.03(-0.17%) |
Apr 30, 2021 | 21.27 | 21.28 | 20.73 | 20.92 | 3,324,644 | -0.41(-1.91%) |
Apr 29, 2021 | 21.44 | 21.62 | 21.09 | 21.33 | 1,442,119 | +0.08(+0.37%) |
Apr 28, 2021 | 21.18 | 21.32 | 21.06 | 21.25 | 1,985,140 | +0.23(+1.11%) |
Apr 27, 2021 | 21.23 | 21.26 | 20.94 | 21.02 | 2,159,334 | -0.15(-0.70%) |
Apr 26, 2021 | 21.26 | 21.52 | 21.13 | 21.17 | 2,263,379 | +0.03(+0.16%) |
Apr 23, 2021 | 20.84 | 21.27 | 20.69 | 21.13 | 2,984,530 | +0.36(+1.75%) |
Apr 22, 2021 | 21.08 | 21.37 | 20.76 | 20.77 | 2,687,697 | -0.31(-1.48%) |
Apr 21, 2021 | 20.39 | 21.21 | 20.30 | 21.08 | 2,402,051 | +0.53(+2.57%) |
Apr 20, 2021 | 21.58 | 21.70 | 20.53 | 20.55 | 4,707,239 | -1.40(-6.36%) |
Apr 19, 2021 | 21.67 | 22.18 | 21.66 | 21.95 | 5,770,262 | +0.22(+1.00%) |
Apr 16, 2021 | 21.50 | 21.86 | 21.37 | 21.73 | 3,796,742 | +0.29(+1.33%) |
Apr 15, 2021 | 21.59 | 21.74 | 21.36 | 21.44 | 3,620,951 | +0.04(+0.20%) |
Apr 14, 2021 | 21.28 | 21.87 | 21.27 | 21.40 | 3,281,177 | +0.13(+0.61%) |
Apr 13, 2021 | 21.50 | 21.55 | 21.11 | 21.27 | 2,221,984 | -0.34(-1.56%) |
Apr 12, 2021 | 21.57 | 21.69 | 21.42 | 21.61 | 1,529,608 | +0.03(+0.16%) |
Apr 09, 2021 | 21.44 | 21.61 | 21.33 | 21.57 | 1,867,855 | +0.14(+0.65%) |
Apr 08, 2021 | 21.63 | 21.70 | 21.29 | 21.44 | 2,128,914 | -0.23(-1.08%) |
Apr 07, 2021 | 21.79 | 22.09 | 21.63 | 21.67 | 1,568,942 | -0.04(-0.20%) |
Apr 06, 2021 | 21.49 | 21.74 | 21.39 | 21.71 | 2,475,396 | +0.23(+1.09%) |
Apr 05, 2021 | 21.51 | 21.74 | 21.28 | 21.48 | 2,257,154 | +0.16(+0.77%) |
Apr 01, 2021 | 21.17 | 21.32 | 20.98 | 21.31 | 2,057,525 | +0.28(+1.32%) |
Mar 31, 2021 | 21.18 | 21.30 | 20.83 | 21.04 | 2,001,986 | -0.20(-0.94%) |
Mar 30, 2021 | 20.79 | 21.28 | 20.79 | 21.24 | 2,306,490 | +0.43(+2.08%) |
Mar 29, 2021 | 21.29 | 21.41 | 20.74 | 20.80 | 2,810,623 | -0.63(-2.92%) |
Mar 26, 2021 | 21.09 | 21.47 | 21.09 | 21.43 | 2,919,214 | +0.47(+2.25%) |
Mar 25, 2021 | 19.96 | 21.03 | 19.91 | 20.96 | 2,836,957 | +0.82(+4.05%) |
Mar 24, 2021 | 20.59 | 21.03 | 20.14 | 20.14 | 3,556,176 | -0.13(-0.63%) |
Mar 23, 2021 | 20.95 | 21.34 | 20.13 | 20.27 | 4,628,258 | -1.04(-4.87%) |
Mar 22, 2021 | 21.61 | 21.66 | 21.04 | 21.31 | 3,217,805 | +0.04(+0.20%) |
Mar 19, 2021 | 21.17 | 21.86 | 20.73 | 21.27 | 42,873,704 | -0.01(-0.04%) |
Mar 18, 2021 | 22.16 | 22.45 | 21.26 | 21.27 | 3,307,140 | -1.05(-4.69%) |
Mar 17, 2021 | 21.97 | 22.36 | 21.83 | 22.32 | 2,923,790 | +0.34(+1.56%) |
Mar 16, 2021 | 22.42 | 22.43 | 21.81 | 21.98 | 2,603,168 | -0.38(-1.69%) |
Mar 15, 2021 | 22.90 | 23.11 | 22.30 | 22.36 | 2,977,566 | -0.73(-3.16%) |
Mar 12, 2021 | 22.85 | 23.13 | 22.77 | 23.08 | 1,736,584 | +0.28(+1.24%) |
Mar 11, 2021 | 22.80 | 23.13 | 22.73 | 22.80 | 1,486,521 | +0.04(+0.19%) |
Mar 10, 2021 | 22.85 | 22.93 | 22.60 | 22.76 | 1,687,873 | +0.02(+0.08%) |
Mar 09, 2021 | 22.89 | 23.11 | 22.58 | 22.74 | 2,463,393 | -0.16(-0.71%) |
Mar 08, 2021 | 22.52 | 23.10 | 22.32 | 22.90 | 2,204,694 | +0.52(+2.34%) |
Mar 05, 2021 | 22.17 | 22.49 | 21.60 | 22.38 | 2,648,765 | +0.45(+2.03%) |
Mar 04, 2021 | 21.96 | 22.17 | 21.40 | 21.93 | 4,092,263 | -0.04(-0.20%) |
Mar 03, 2021 | 22.33 | 22.48 | 21.97 | 21.98 | 2,339,215 | -0.17(-0.77%) |
Mar 02, 2021 | 21.96 | 22.41 | 21.94 | 22.15 | 2,202,624 | +0.04(+0.19%) |