Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.16 | 24.23 | 23.67 | 24.04 | 1,044,709 | -0.18(-0.75%) |
May 27, 2021 | 23.09 | 24.29 | 23.07 | 24.22 | 1,977,208 | +1.81(+8.06%) |
May 26, 2021 | 22.12 | 22.41 | 21.98 | 22.41 | 1,024,976 | +0.32(+1.43%) |
May 25, 2021 | 22.36 | 22.75 | 21.93 | 22.10 | 1,271,099 | +0.00(+0.00%) |
May 24, 2021 | 21.75 | 22.30 | 21.56 | 22.10 | 1,231,086 | +0.66(+3.09%) |
May 21, 2021 | 21.33 | 22.07 | 21.23 | 21.43 | 1,381,169 | +0.50(+2.39%) |
May 20, 2021 | 20.41 | 21.08 | 20.21 | 20.93 | 1,009,843 | +0.61(+3.03%) |
May 19, 2021 | 19.98 | 20.32 | 19.31 | 20.32 | 2,118,503 | -0.31(-1.49%) |
May 18, 2021 | 21.31 | 21.58 | 20.62 | 20.63 | 1,119,598 | -0.77(-3.59%) |
May 17, 2021 | 21.18 | 21.59 | 20.64 | 21.39 | 1,585,811 | -0.05(-0.22%) |
May 14, 2021 | 20.64 | 21.53 | 20.52 | 21.44 | 1,567,156 | +1.26(+6.24%) |
May 13, 2021 | 19.62 | 20.59 | 19.55 | 20.18 | 2,036,234 | +0.87(+4.53%) |
May 12, 2021 | 20.77 | 21.28 | 19.29 | 19.31 | 2,022,677 | -1.82(-8.59%) |
May 11, 2021 | 20.75 | 21.54 | 20.26 | 21.13 | 2,790,638 | -0.79(-3.59%) |
May 10, 2021 | 22.74 | 23.19 | 21.84 | 21.91 | 2,078,061 | -0.63(-2.81%) |
May 07, 2021 | 21.49 | 22.67 | 21.27 | 22.55 | 1,531,546 | +0.97(+4.50%) |
May 06, 2021 | 21.25 | 21.59 | 20.79 | 21.58 | 1,427,028 | +0.42(+2.00%) |
May 05, 2021 | 21.52 | 21.71 | 20.86 | 21.15 | 1,168,236 | -0.62(-2.87%) |
May 04, 2021 | 21.87 | 22.24 | 20.86 | 21.78 | 2,140,207 | -0.35(-1.56%) |
May 03, 2021 | 22.11 | 22.38 | 21.73 | 22.12 | 1,215,292 | +0.28(+1.28%) |
Apr 30, 2021 | 21.66 | 22.24 | 21.48 | 21.85 | 1,300,952 | -0.21(-0.96%) |
Apr 29, 2021 | 21.94 | 22.21 | 21.53 | 22.06 | 1,326,873 | +0.47(+2.18%) |
Apr 28, 2021 | 21.62 | 21.72 | 21.17 | 21.59 | 1,344,536 | -0.32(-1.45%) |
Apr 27, 2021 | 21.79 | 22.15 | 21.35 | 21.90 | 1,289,117 | +0.34(+1.56%) |
Apr 26, 2021 | 21.43 | 21.96 | 21.43 | 21.57 | 1,151,109 | +0.31(+1.45%) |
Apr 23, 2021 | 20.61 | 21.32 | 20.48 | 21.26 | 1,036,452 | +0.76(+3.70%) |
Apr 22, 2021 | 20.86 | 21.43 | 20.38 | 20.50 | 1,735,211 | -0.27(-1.30%) |
Apr 21, 2021 | 19.78 | 20.80 | 19.50 | 20.77 | 1,205,675 | +0.79(+3.94%) |
Apr 20, 2021 | 20.89 | 20.89 | 19.43 | 19.98 | 1,890,832 | -1.25(-5.88%) |
Apr 19, 2021 | 21.47 | 21.51 | 20.84 | 21.23 | 1,318,669 | -0.41(-1.91%) |
Apr 16, 2021 | 21.67 | 21.98 | 21.15 | 21.64 | 1,255,776 | +0.00(+0.00%) |
Apr 15, 2021 | 21.91 | 21.97 | 21.25 | 21.64 | 1,076,983 | -0.07(-0.31%) |
Apr 14, 2021 | 21.55 | 22.33 | 21.53 | 21.71 | 1,528,900 | +0.25(+1.16%) |
Apr 13, 2021 | 21.30 | 21.67 | 20.75 | 21.46 | 1,587,230 | -0.21(-0.98%) |
Apr 12, 2021 | 21.45 | 21.70 | 21.01 | 21.67 | 907,691 | +0.12(+0.53%) |
Apr 09, 2021 | 21.31 | 21.57 | 21.04 | 21.56 | 955,052 | +0.00(+0.00%) |
Apr 08, 2021 | 21.18 | 21.56 | 20.63 | 21.56 | 1,227,922 | +0.46(+2.19%) |
Apr 07, 2021 | 21.31 | 21.53 | 20.74 | 21.10 | 1,050,094 | -0.29(-1.35%) |
Apr 06, 2021 | 21.48 | 21.74 | 21.30 | 21.38 | 1,349,104 | -0.28(-1.29%) |
Apr 05, 2021 | 21.14 | 21.80 | 21.14 | 21.66 | 1,695,823 | +0.89(+4.30%) |
Apr 01, 2021 | 20.74 | 20.97 | 20.49 | 20.77 | 1,570,969 | +0.19(+0.93%) |
Mar 31, 2021 | 20.53 | 20.93 | 20.38 | 20.58 | 1,441,302 | +0.20(+0.99%) |
Mar 30, 2021 | 20.04 | 20.55 | 19.77 | 20.38 | 1,781,642 | +0.33(+1.63%) |
Mar 29, 2021 | 20.00 | 20.70 | 19.79 | 20.05 | 2,617,424 | +0.30(+1.51%) |
Mar 26, 2021 | 19.78 | 19.97 | 18.84 | 19.75 | 2,102,884 | +0.20(+1.03%) |
Mar 25, 2021 | 17.84 | 19.62 | 17.26 | 19.55 | 3,485,162 | +1.28(+6.99%) |
Mar 24, 2021 | 18.68 | 19.84 | 18.26 | 18.27 | 3,435,663 | -0.08(-0.42%) |
Mar 23, 2021 | 19.63 | 19.87 | 18.11 | 18.35 | 3,000,294 | -1.57(-7.89%) |
Mar 22, 2021 | 20.51 | 20.57 | 19.64 | 19.92 | 2,016,296 | -0.44(-2.17%) |
Mar 19, 2021 | 20.67 | 20.76 | 19.21 | 20.36 | 2,467,688 | -0.12(-0.61%) |
Mar 18, 2021 | 21.39 | 22.02 | 20.30 | 20.49 | 2,315,798 | -1.04(-4.82%) |
Mar 17, 2021 | 20.16 | 21.53 | 20.16 | 21.53 | 2,370,861 | +1.13(+5.56%) |
Mar 16, 2021 | 21.42 | 21.58 | 20.21 | 20.39 | 2,965,233 | -1.35(-6.23%) |
Mar 15, 2021 | 22.06 | 22.50 | 21.08 | 21.75 | 3,787,098 | +0.30(+1.39%) |
Mar 12, 2021 | 19.72 | 21.48 | 19.72 | 21.45 | 3,212,723 | +1.68(+8.50%) |
Mar 11, 2021 | 19.54 | 20.32 | 19.02 | 19.77 | 2,514,174 | +0.78(+4.09%) |
Mar 10, 2021 | 17.92 | 19.29 | 17.78 | 18.99 | 2,888,684 | +1.44(+8.21%) |
Mar 09, 2021 | 17.80 | 18.28 | 17.32 | 17.55 | 1,691,418 | +0.07(+0.38%) |
Mar 08, 2021 | 17.62 | 18.39 | 17.44 | 17.48 | 3,659,378 | +0.20(+1.17%) |
Mar 05, 2021 | 17.23 | 17.40 | 15.19 | 17.28 | 2,991,077 | +0.58(+3.45%) |
Mar 04, 2021 | 17.84 | 18.40 | 15.63 | 16.71 | 4,687,654 | -1.01(-5.69%) |
Mar 03, 2021 | 17.62 | 18.67 | 17.62 | 17.71 | 2,792,790 | +0.16(+0.93%) |
Mar 02, 2021 | 17.73 | 17.93 | 17.36 | 17.55 | 1,926,511 | -0.18(-1.03%) |