Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.96 | 22.27 | 21.93 | 22.15 | 940,060 | +0.13(+0.59%) |
May 27, 2021 | 22.02 | 22.21 | 21.78 | 22.02 | 911,020 | +0.22(+1.03%) |
May 26, 2021 | 21.48 | 21.97 | 21.28 | 21.80 | 1,072,939 | +0.32(+1.48%) |
May 25, 2021 | 21.99 | 21.99 | 21.46 | 21.48 | 1,654,350 | -0.55(-2.50%) |
May 24, 2021 | 21.96 | 22.20 | 21.85 | 22.03 | 634,229 | +0.07(+0.31%) |
May 21, 2021 | 22.03 | 22.15 | 21.83 | 21.96 | 939,943 | -0.01(-0.04%) |
May 20, 2021 | 21.96 | 22.10 | 21.69 | 21.97 | 1,013,431 | +0.13(+0.59%) |
May 19, 2021 | 21.35 | 21.89 | 21.15 | 21.84 | 1,032,406 | +0.28(+1.32%) |
May 18, 2021 | 21.66 | 21.74 | 21.35 | 21.56 | 1,033,395 | -0.30(-1.38%) |
May 17, 2021 | 22.00 | 22.25 | 21.80 | 21.86 | 564,093 | -0.29(-1.32%) |
May 14, 2021 | 22.07 | 22.38 | 21.87 | 22.15 | 891,489 | +0.38(+1.74%) |
May 13, 2021 | 21.38 | 21.86 | 21.30 | 21.77 | 1,458,727 | +0.32(+1.49%) |
May 12, 2021 | 21.77 | 21.93 | 21.37 | 21.46 | 1,006,243 | -0.37(-1.70%) |
May 11, 2021 | 21.84 | 22.15 | 21.65 | 21.83 | 1,344,594 | -0.14(-0.63%) |
May 10, 2021 | 21.47 | 22.42 | 21.46 | 21.96 | 1,266,078 | +0.66(+3.11%) |
May 07, 2021 | 21.29 | 21.61 | 20.41 | 21.30 | 1,507,321 | -0.20(-0.92%) |
May 06, 2021 | 20.85 | 21.55 | 20.68 | 21.50 | 1,413,177 | +0.74(+3.57%) |
May 05, 2021 | 20.48 | 20.77 | 20.34 | 20.76 | 968,630 | +0.27(+1.30%) |
May 04, 2021 | 20.14 | 20.54 | 19.97 | 20.49 | 1,988,877 | +0.28(+1.36%) |
May 03, 2021 | 19.90 | 20.37 | 19.62 | 20.22 | 1,597,106 | +0.42(+2.13%) |
Apr 30, 2021 | 20.10 | 20.15 | 19.49 | 19.79 | 6,905,888 | -0.43(-2.13%) |
Apr 29, 2021 | 20.29 | 20.55 | 20.20 | 20.22 | 1,190,383 | +0.11(+0.56%) |
Apr 28, 2021 | 20.13 | 20.22 | 19.97 | 20.11 | 1,013,045 | +0.00(+0.00%) |
Apr 27, 2021 | 20.11 | 20.23 | 19.98 | 20.11 | 1,065,049 | -0.05(-0.26%) |
Apr 26, 2021 | 20.62 | 20.64 | 20.16 | 20.16 | 999,406 | -0.32(-1.56%) |
Apr 23, 2021 | 20.43 | 20.66 | 20.29 | 20.48 | 899,864 | +0.03(+0.17%) |
Apr 22, 2021 | 20.43 | 20.57 | 20.29 | 20.45 | 1,390,332 | -0.06(-0.29%) |
Apr 21, 2021 | 20.28 | 20.64 | 20.16 | 20.51 | 655,856 | +0.32(+1.58%) |
Apr 20, 2021 | 20.50 | 20.51 | 19.93 | 20.19 | 812,533 | -0.33(-1.60%) |
Apr 19, 2021 | 20.47 | 20.52 | 20.31 | 20.52 | 973,359 | +0.09(+0.42%) |
Apr 16, 2021 | 20.54 | 20.58 | 20.31 | 20.43 | 651,882 | +0.04(+0.21%) |
Apr 15, 2021 | 20.21 | 20.45 | 20.21 | 20.39 | 563,948 | +0.19(+0.94%) |
Apr 14, 2021 | 20.15 | 20.36 | 20.12 | 20.20 | 650,226 | -0.05(-0.26%) |
Apr 13, 2021 | 20.41 | 20.47 | 20.15 | 20.25 | 663,644 | -0.16(-0.76%) |
Apr 12, 2021 | 20.11 | 20.42 | 19.99 | 20.41 | 780,725 | +0.40(+1.98%) |
Apr 09, 2021 | 20.47 | 20.55 | 19.98 | 20.01 | 619,143 | -0.38(-1.86%) |
Apr 08, 2021 | 20.54 | 20.56 | 20.21 | 20.39 | 947,538 | -0.04(-0.21%) |
Apr 07, 2021 | 20.03 | 20.44 | 19.96 | 20.43 | 1,048,537 | +0.41(+2.07%) |
Apr 06, 2021 | 20.28 | 20.47 | 19.89 | 20.02 | 787,401 | -0.55(-2.68%) |
Apr 05, 2021 | 20.25 | 20.72 | 20.13 | 20.57 | 1,179,375 | +0.54(+2.71%) |
Apr 01, 2021 | 19.66 | 20.03 | 19.56 | 20.03 | 1,068,320 | +0.25(+1.26%) |
Mar 31, 2021 | 19.48 | 19.89 | 19.48 | 19.78 | 1,565,744 | +0.19(+0.97%) |
Mar 30, 2021 | 19.65 | 19.71 | 19.26 | 19.59 | 933,083 | +0.01(+0.04%) |
Mar 29, 2021 | 19.29 | 19.81 | 19.28 | 19.58 | 1,326,173 | +0.22(+1.11%) |
Mar 26, 2021 | 19.17 | 19.49 | 19.04 | 19.36 | 787,715 | +0.34(+1.77%) |
Mar 25, 2021 | 18.48 | 19.05 | 18.16 | 19.03 | 1,005,051 | +0.55(+2.98%) |
Mar 24, 2021 | 18.66 | 18.87 | 18.43 | 18.48 | 1,239,437 | -0.14(-0.74%) |
Mar 23, 2021 | 19.25 | 19.35 | 18.59 | 18.61 | 1,516,653 | -0.63(-3.27%) |
Mar 22, 2021 | 19.54 | 19.60 | 19.23 | 19.24 | 1,504,312 | -0.35(-1.80%) |
Mar 19, 2021 | 19.53 | 19.72 | 19.34 | 19.60 | 4,329,125 | +0.07(+0.35%) |
Mar 18, 2021 | 19.94 | 20.22 | 19.46 | 19.53 | 1,369,234 | -0.54(-2.70%) |
Mar 17, 2021 | 19.90 | 20.29 | 19.79 | 20.07 | 1,277,142 | +0.21(+1.04%) |
Mar 16, 2021 | 19.95 | 20.28 | 19.57 | 19.86 | 1,563,613 | -0.14(-0.71%) |
Mar 15, 2021 | 19.65 | 20.30 | 19.58 | 20.00 | 2,016,377 | +0.58(+2.99%) |
Mar 12, 2021 | 18.93 | 19.47 | 18.91 | 19.42 | 947,000 | +0.59(+3.13%) |
Mar 11, 2021 | 19.68 | 19.82 | 18.76 | 18.83 | 1,530,655 | -0.94(-4.76%) |
Mar 10, 2021 | 18.90 | 19.97 | 18.76 | 19.77 | 1,779,445 | +1.13(+6.05%) |
Mar 09, 2021 | 18.31 | 18.83 | 18.18 | 18.65 | 2,129,387 | +0.34(+1.87%) |
Mar 08, 2021 | 17.17 | 18.63 | 17.11 | 18.30 | 3,431,803 | +1.25(+7.32%) |
Mar 05, 2021 | 16.12 | 17.09 | 16.12 | 17.06 | 1,780,888 | +1.09(+6.86%) |
Mar 04, 2021 | 15.93 | 16.36 | 15.86 | 15.96 | 2,137,124 | +0.10(+0.65%) |
Mar 03, 2021 | 15.73 | 15.96 | 15.66 | 15.86 | 1,923,607 | +0.20(+1.26%) |
Mar 02, 2021 | 15.42 | 15.84 | 15.42 | 15.66 | 1,992,144 | +0.22(+1.44%) |