Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.83 | 21.10 | 20.74 | 21.07 | 1,858,279 | +0.27(+1.31%) |
May 27, 2021 | 21.31 | 21.34 | 20.72 | 20.80 | 2,884,615 | -0.48(-2.25%) |
May 26, 2021 | 20.84 | 21.30 | 20.84 | 21.28 | 2,349,677 | +0.34(+1.64%) |
May 25, 2021 | 21.11 | 21.14 | 20.82 | 20.93 | 1,858,525 | -0.07(-0.34%) |
May 24, 2021 | 21.40 | 21.43 | 20.99 | 21.01 | 2,562,337 | -0.31(-1.44%) |
May 21, 2021 | 21.55 | 21.64 | 21.20 | 21.31 | 6,536,400 | -0.22(-1.01%) |
May 20, 2021 | 21.42 | 21.63 | 21.33 | 21.53 | 2,506,820 | +0.23(+1.10%) |
May 19, 2021 | 21.00 | 21.34 | 20.95 | 21.30 | 3,293,946 | +0.15(+0.73%) |
May 18, 2021 | 20.91 | 21.38 | 20.91 | 21.14 | 2,296,587 | +0.14(+0.69%) |
May 17, 2021 | 21.05 | 21.23 | 20.79 | 21.00 | 4,474,342 | -0.14(-0.68%) |
May 14, 2021 | 20.46 | 21.24 | 20.38 | 21.14 | 3,716,214 | +0.80(+3.95%) |
May 13, 2021 | 20.71 | 20.78 | 20.25 | 20.34 | 4,702,322 | +0.03(+0.13%) |
May 12, 2021 | 21.75 | 21.85 | 20.00 | 20.31 | 9,466,173 | -0.29(-1.40%) |
May 11, 2021 | 20.39 | 20.72 | 20.04 | 20.60 | 5,802,927 | +0.06(+0.31%) |
May 10, 2021 | 20.65 | 20.87 | 20.53 | 20.54 | 8,110,720 | -0.06(-0.31%) |
May 07, 2021 | 20.62 | 20.73 | 20.49 | 20.60 | 3,785,494 | +0.00(+0.00%) |
May 06, 2021 | 20.61 | 20.74 | 20.44 | 20.60 | 1,406,465 | +0.14(+0.71%) |
May 05, 2021 | 20.70 | 20.72 | 20.24 | 20.46 | 1,536,208 | -0.23(-1.14%) |
May 04, 2021 | 20.57 | 20.74 | 20.46 | 20.69 | 2,039,702 | +0.09(+0.44%) |
May 03, 2021 | 20.52 | 20.66 | 20.44 | 20.60 | 1,385,369 | +0.21(+1.02%) |
Apr 30, 2021 | 20.44 | 20.57 | 20.31 | 20.39 | 1,702,687 | -0.05(-0.22%) |
Apr 29, 2021 | 20.23 | 20.49 | 20.22 | 20.44 | 1,371,013 | +0.32(+1.57%) |
Apr 28, 2021 | 20.07 | 20.16 | 19.97 | 20.12 | 1,835,094 | -0.01(-0.05%) |
Apr 27, 2021 | 20.08 | 20.30 | 20.03 | 20.13 | 2,636,643 | +0.06(+0.32%) |
Apr 26, 2021 | 20.50 | 20.58 | 20.05 | 20.07 | 2,394,756 | -0.35(-1.73%) |
Apr 23, 2021 | 20.39 | 20.52 | 20.25 | 20.42 | 1,827,312 | -0.02(-0.09%) |
Apr 22, 2021 | 20.24 | 20.58 | 20.22 | 20.44 | 2,288,799 | +0.24(+1.21%) |
Apr 21, 2021 | 20.56 | 20.62 | 20.18 | 20.19 | 2,386,475 | -0.38(-1.84%) |
Apr 20, 2021 | 20.44 | 20.84 | 20.37 | 20.57 | 3,632,439 | +0.14(+0.66%) |
Apr 19, 2021 | 20.43 | 20.54 | 20.30 | 20.44 | 1,857,782 | +0.14(+0.67%) |
Apr 16, 2021 | 20.21 | 20.37 | 20.13 | 20.30 | 2,251,988 | +0.17(+0.85%) |
Apr 15, 2021 | 19.91 | 20.20 | 19.87 | 20.13 | 2,205,718 | +0.23(+1.18%) |
Apr 14, 2021 | 19.62 | 20.11 | 19.57 | 19.90 | 3,611,471 | +0.28(+1.43%) |
Apr 13, 2021 | 19.53 | 19.65 | 19.34 | 19.62 | 2,169,033 | -0.02(-0.09%) |
Apr 12, 2021 | 19.32 | 19.67 | 19.27 | 19.63 | 2,479,170 | +0.40(+2.07%) |
Apr 09, 2021 | 19.45 | 19.46 | 19.13 | 19.24 | 2,238,928 | -0.22(-1.11%) |
Apr 08, 2021 | 19.47 | 19.47 | 19.31 | 19.45 | 3,151,613 | +0.06(+0.33%) |
Apr 07, 2021 | 19.29 | 19.60 | 19.19 | 19.39 | 3,206,477 | +0.07(+0.37%) |
Apr 06, 2021 | 18.85 | 19.40 | 18.77 | 19.32 | 4,539,397 | +0.59(+3.14%) |
Apr 05, 2021 | 18.87 | 19.03 | 18.66 | 18.73 | 1,319,622 | -0.01(-0.05%) |
Apr 01, 2021 | 18.38 | 18.77 | 18.31 | 18.74 | 2,714,295 | +0.43(+2.37%) |
Mar 31, 2021 | 18.44 | 18.45 | 18.28 | 18.31 | 2,416,984 | -0.16(-0.88%) |
Mar 30, 2021 | 18.44 | 18.59 | 18.28 | 18.47 | 2,320,163 | -0.06(-0.34%) |
Mar 29, 2021 | 18.70 | 18.79 | 18.37 | 18.53 | 4,945,703 | -0.21(-1.11%) |
Mar 26, 2021 | 18.69 | 19.05 | 18.50 | 18.74 | 5,619,290 | +0.04(+0.19%) |
Mar 25, 2021 | 18.52 | 18.81 | 18.40 | 18.70 | 4,197,777 | +0.09(+0.49%) |
Mar 24, 2021 | 18.89 | 19.16 | 18.60 | 18.61 | 2,977,978 | -0.12(-0.63%) |
Mar 23, 2021 | 18.68 | 18.96 | 18.61 | 18.73 | 2,661,371 | +0.01(+0.05%) |
Mar 22, 2021 | 18.52 | 18.75 | 18.41 | 18.72 | 2,913,424 | +0.06(+0.34%) |
Mar 19, 2021 | 18.52 | 18.76 | 18.39 | 18.66 | 5,677,175 | +0.11(+0.58%) |
Mar 18, 2021 | 18.73 | 18.85 | 18.50 | 18.55 | 2,428,211 | -0.36(-1.91%) |
Mar 17, 2021 | 18.61 | 18.99 | 18.41 | 18.91 | 2,339,320 | +0.12(+0.62%) |
Mar 16, 2021 | 19.33 | 19.43 | 18.68 | 18.79 | 2,412,615 | -0.67(-3.44%) |
Mar 15, 2021 | 18.68 | 19.48 | 18.61 | 19.46 | 3,693,713 | +0.93(+5.02%) |
Mar 12, 2021 | 18.31 | 18.65 | 18.21 | 18.53 | 3,356,344 | +0.22(+1.18%) |
Mar 11, 2021 | 18.49 | 18.53 | 18.12 | 18.31 | 3,799,178 | -0.18(-0.98%) |
Mar 10, 2021 | 18.38 | 18.66 | 18.25 | 18.49 | 4,095,513 | +0.32(+1.74%) |
Mar 09, 2021 | 19.14 | 19.20 | 18.14 | 18.18 | 8,958,785 | -0.53(-2.85%) |
Mar 08, 2021 | 17.83 | 18.83 | 17.83 | 18.71 | 12,520,299 | +0.95(+5.34%) |
Mar 05, 2021 | 17.53 | 17.79 | 17.04 | 17.76 | 5,241,985 | +0.25(+1.44%) |
Mar 04, 2021 | 18.43 | 18.43 | 17.23 | 17.51 | 5,832,803 | -0.59(-3.25%) |
Mar 03, 2021 | 18.36 | 18.67 | 17.91 | 18.10 | 8,267,333 | -1.06(-5.54%) |
Mar 02, 2021 | 19.19 | 19.27 | 18.89 | 19.16 | 5,901,849 | +0.02(+0.09%) |