Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.69 | 21.74 | 21.36 | 21.50 | 2,582,658 | -0.08(-0.38%) |
May 27, 2021 | 21.97 | 21.97 | 21.51 | 21.58 | 3,022,351 | -0.08(-0.38%) |
May 26, 2021 | 21.55 | 21.79 | 21.41 | 21.66 | 2,769,164 | +0.07(+0.31%) |
May 25, 2021 | 21.66 | 21.74 | 21.48 | 21.60 | 2,581,191 | -0.08(-0.35%) |
May 24, 2021 | 21.74 | 21.75 | 21.51 | 21.67 | 2,251,325 | +0.11(+0.49%) |
May 21, 2021 | 21.88 | 22.03 | 21.54 | 21.57 | 2,159,113 | -0.22(-1.00%) |
May 20, 2021 | 21.86 | 21.91 | 21.54 | 21.79 | 2,556,392 | -0.02(-0.10%) |
May 19, 2021 | 21.75 | 22.05 | 21.52 | 21.81 | 2,974,486 | -0.23(-1.06%) |
May 18, 2021 | 22.33 | 22.43 | 22.04 | 22.04 | 2,068,814 | -0.23(-1.01%) |
May 17, 2021 | 21.59 | 22.27 | 21.28 | 22.27 | 3,729,730 | +0.72(+3.35%) |
May 14, 2021 | 21.78 | 22.20 | 21.50 | 21.54 | 4,847,333 | +0.17(+0.77%) |
May 13, 2021 | 20.86 | 21.42 | 20.83 | 21.38 | 1,853,503 | +0.35(+1.64%) |
May 12, 2021 | 21.39 | 21.74 | 20.96 | 21.03 | 2,579,087 | -0.25(-1.16%) |
May 11, 2021 | 21.05 | 21.44 | 20.80 | 21.28 | 2,233,430 | -0.14(-0.63%) |
May 10, 2021 | 21.23 | 21.55 | 21.18 | 21.42 | 5,383,817 | +0.16(+0.74%) |
May 07, 2021 | 20.95 | 21.36 | 20.81 | 21.26 | 4,243,815 | +0.02(+0.07%) |
May 06, 2021 | 21.03 | 21.27 | 20.69 | 21.24 | 2,525,704 | +0.25(+1.21%) |
May 05, 2021 | 20.89 | 21.17 | 20.03 | 20.99 | 5,447,156 | +0.36(+1.74%) |
May 04, 2021 | 20.21 | 20.85 | 20.07 | 20.63 | 4,870,354 | +0.62(+3.08%) |
May 03, 2021 | 20.10 | 20.16 | 19.73 | 20.02 | 3,869,814 | +0.23(+1.19%) |
Apr 30, 2021 | 20.15 | 20.28 | 19.78 | 19.78 | 3,019,555 | -0.40(-1.96%) |
Apr 29, 2021 | 20.05 | 20.21 | 19.83 | 20.18 | 2,934,749 | +0.22(+1.10%) |
Apr 28, 2021 | 19.61 | 19.96 | 19.61 | 19.96 | 3,626,574 | +0.49(+2.52%) |
Apr 27, 2021 | 19.58 | 19.68 | 19.28 | 19.47 | 2,416,131 | -0.11(-0.56%) |
Apr 26, 2021 | 19.57 | 19.72 | 19.49 | 19.58 | 2,309,389 | +0.14(+0.72%) |
Apr 23, 2021 | 19.33 | 19.53 | 19.17 | 19.44 | 2,420,856 | +0.23(+1.22%) |
Apr 22, 2021 | 19.64 | 19.64 | 19.11 | 19.20 | 1,991,797 | -0.36(-1.84%) |
Apr 21, 2021 | 19.03 | 19.61 | 18.95 | 19.56 | 1,626,470 | +0.37(+1.95%) |
Apr 20, 2021 | 19.58 | 19.58 | 18.95 | 19.19 | 2,949,264 | -0.38(-1.95%) |
Apr 19, 2021 | 19.58 | 19.70 | 19.46 | 19.57 | 6,843,250 | +0.07(+0.34%) |
Apr 16, 2021 | 19.68 | 19.70 | 19.49 | 19.50 | 1,870,593 | -0.09(-0.45%) |
Apr 15, 2021 | 19.42 | 19.65 | 19.22 | 19.59 | 1,930,857 | +0.24(+1.25%) |
Apr 14, 2021 | 19.19 | 19.61 | 19.19 | 19.35 | 3,308,825 | +0.23(+1.23%) |
Apr 13, 2021 | 18.91 | 19.17 | 18.89 | 19.11 | 1,580,672 | +0.12(+0.62%) |
Apr 12, 2021 | 19.25 | 19.30 | 18.96 | 19.00 | 2,538,195 | -0.10(-0.54%) |
Apr 09, 2021 | 19.44 | 19.59 | 19.06 | 19.10 | 2,432,181 | -0.45(-2.32%) |
Apr 08, 2021 | 19.19 | 19.55 | 19.06 | 19.55 | 1,742,742 | +0.26(+1.33%) |
Apr 07, 2021 | 19.31 | 19.32 | 19.09 | 19.30 | 1,939,480 | +0.12(+0.61%) |
Apr 06, 2021 | 19.22 | 19.41 | 19.03 | 19.18 | 2,215,346 | +0.04(+0.19%) |
Apr 05, 2021 | 19.17 | 19.20 | 18.79 | 19.14 | 2,551,136 | +0.00(+0.00%) |
Apr 01, 2021 | 18.87 | 19.21 | 18.78 | 19.14 | 3,225,307 | +0.36(+1.91%) |
Mar 31, 2021 | 18.58 | 19.03 | 18.51 | 18.78 | 4,056,687 | +0.23(+1.22%) |
Mar 30, 2021 | 18.35 | 18.73 | 18.25 | 18.56 | 1,841,095 | +0.04(+0.24%) |
Mar 29, 2021 | 18.77 | 18.91 | 18.30 | 18.51 | 2,586,286 | -0.19(-1.02%) |
Mar 26, 2021 | 18.41 | 18.86 | 18.34 | 18.70 | 4,182,161 | +0.36(+1.96%) |
Mar 25, 2021 | 18.07 | 18.47 | 17.79 | 18.34 | 3,509,401 | +0.02(+0.12%) |
Mar 24, 2021 | 18.32 | 18.56 | 18.25 | 18.32 | 2,666,467 | +0.22(+1.21%) |
Mar 23, 2021 | 18.76 | 18.86 | 18.09 | 18.10 | 5,180,718 | -0.93(-4.89%) |
Mar 22, 2021 | 19.17 | 19.18 | 18.92 | 19.03 | 3,679,087 | -0.05(-0.27%) |
Mar 19, 2021 | 18.69 | 19.28 | 18.69 | 19.09 | 4,899,427 | +0.44(+2.36%) |
Mar 18, 2021 | 19.10 | 19.32 | 18.64 | 18.65 | 4,183,782 | -0.67(-3.45%) |
Mar 17, 2021 | 19.07 | 19.38 | 18.93 | 19.31 | 3,111,809 | +0.27(+1.42%) |
Mar 16, 2021 | 19.46 | 19.46 | 18.91 | 19.04 | 3,490,484 | -0.22(-1.14%) |
Mar 15, 2021 | 19.39 | 19.44 | 19.14 | 19.26 | 3,983,682 | -0.05(-0.27%) |
Mar 12, 2021 | 19.24 | 19.39 | 19.04 | 19.31 | 3,208,252 | +0.01(+0.08%) |
Mar 11, 2021 | 19.59 | 19.59 | 19.18 | 19.30 | 3,554,973 | -0.02(-0.11%) |
Mar 10, 2021 | 18.83 | 19.36 | 18.74 | 19.32 | 4,200,103 | +0.73(+3.94%) |
Mar 09, 2021 | 19.13 | 19.17 | 18.59 | 18.59 | 3,243,085 | -0.47(-2.46%) |
Mar 08, 2021 | 19.00 | 19.20 | 18.74 | 19.06 | 3,192,427 | +0.16(+0.85%) |
Mar 05, 2021 | 18.99 | 19.17 | 18.32 | 18.89 | 2,429,861 | +0.22(+1.18%) |
Mar 04, 2021 | 18.32 | 19.09 | 18.32 | 18.67 | 3,514,957 | +0.43(+2.33%) |
Mar 03, 2021 | 18.32 | 18.63 | 18.18 | 18.25 | 4,307,191 | +0.01(+0.08%) |
Mar 02, 2021 | 18.32 | 18.39 | 18.13 | 18.24 | 2,525,517 | -0.08(-0.44%) |