Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.00 | 24.95 | 23.85 | 24.12 | 855,009 | +0.16(+0.67%) |
May 27, 2021 | 22.85 | 24.17 | 22.85 | 23.96 | 640,737 | +1.13(+4.95%) |
May 26, 2021 | 22.60 | 23.27 | 22.26 | 22.83 | 1,028,208 | +0.50(+2.24%) |
May 25, 2021 | 22.01 | 22.51 | 21.88 | 22.33 | 690,740 | +0.54(+2.48%) |
May 24, 2021 | 21.66 | 21.89 | 21.39 | 21.79 | 113,896 | +0.27(+1.25%) |
May 21, 2021 | 22.22 | 22.49 | 21.37 | 21.52 | 335,409 | -0.60(-2.71%) |
May 20, 2021 | 21.97 | 22.42 | 21.82 | 22.12 | 383,787 | +0.21(+0.96%) |
May 19, 2021 | 21.61 | 22.14 | 21.51 | 21.91 | 282,600 | +0.00(+0.00%) |
May 18, 2021 | 21.98 | 22.14 | 21.28 | 21.91 | 238,919 | -0.17(-0.77%) |
May 17, 2021 | 22.10 | 22.34 | 21.51 | 22.08 | 147,288 | -0.14(-0.63%) |
May 14, 2021 | 22.12 | 22.40 | 21.66 | 22.22 | 343,288 | +0.22(+1.00%) |
May 13, 2021 | 21.50 | 22.37 | 21.02 | 22.00 | 346,203 | +0.78(+3.68%) |
May 12, 2021 | 22.42 | 22.51 | 21.00 | 21.22 | 321,419 | -1.32(-5.86%) |
May 11, 2021 | 22.65 | 22.84 | 21.81 | 22.54 | 446,766 | -0.36(-1.57%) |
May 10, 2021 | 22.96 | 23.80 | 22.72 | 22.90 | 567,921 | +0.46(+2.05%) |
May 07, 2021 | 21.60 | 22.45 | 21.48 | 22.44 | 278,366 | +0.94(+4.37%) |
May 06, 2021 | 22.24 | 22.26 | 20.89 | 21.50 | 277,663 | -0.47(-2.14%) |
May 05, 2021 | 21.81 | 22.37 | 21.45 | 21.97 | 449,474 | +0.22(+1.01%) |
May 04, 2021 | 21.19 | 22.08 | 20.86 | 21.75 | 369,927 | -0.20(-0.91%) |
May 03, 2021 | 21.47 | 22.07 | 21.39 | 21.95 | 228,783 | +0.38(+1.76%) |
Apr 30, 2021 | 22.24 | 22.75 | 21.50 | 21.57 | 283,400 | -0.58(-2.62%) |
Apr 29, 2021 | 21.73 | 22.58 | 21.60 | 22.15 | 361,825 | +0.51(+2.36%) |
Apr 28, 2021 | 22.51 | 22.51 | 21.16 | 21.64 | 617,804 | -0.79(-3.52%) |
Apr 27, 2021 | 22.33 | 22.77 | 21.87 | 22.43 | 383,053 | -0.10(-0.44%) |
Apr 26, 2021 | 23.50 | 23.65 | 22.38 | 22.53 | 268,123 | -0.81(-3.47%) |
Apr 23, 2021 | 22.16 | 23.49 | 21.87 | 23.34 | 419,800 | +1.21(+5.47%) |
Apr 22, 2021 | 22.57 | 22.91 | 21.83 | 22.13 | 877,136 | -0.42(-1.86%) |
Apr 21, 2021 | 22.23 | 22.70 | 21.89 | 22.55 | 875,081 | +0.63(+2.87%) |
Apr 20, 2021 | 22.17 | 22.38 | 21.63 | 21.92 | 397,436 | -0.45(-2.01%) |
Apr 19, 2021 | 22.19 | 22.49 | 21.80 | 22.37 | 330,514 | +0.14(+0.63%) |
Apr 16, 2021 | 23.09 | 23.33 | 22.13 | 22.23 | 434,400 | -0.88(-3.81%) |
Apr 15, 2021 | 23.20 | 23.37 | 23.03 | 23.11 | 451,895 | +0.00(+0.00%) |
Apr 14, 2021 | 22.50 | 23.14 | 22.50 | 23.11 | 398,919 | +0.55(+2.44%) |
Apr 13, 2021 | 22.39 | 22.69 | 22.20 | 22.56 | 159,042 | +0.14(+0.62%) |
Apr 12, 2021 | 22.08 | 22.73 | 22.03 | 22.42 | 284,616 | +0.48(+2.19%) |
Apr 09, 2021 | 21.40 | 22.07 | 21.26 | 21.94 | 113,000 | +0.47(+2.19%) |
Apr 08, 2021 | 21.84 | 21.93 | 21.25 | 21.47 | 246,167 | -0.43(-1.96%) |
Apr 07, 2021 | 22.36 | 22.40 | 21.67 | 21.90 | 269,848 | -0.43(-1.93%) |
Apr 06, 2021 | 21.60 | 22.44 | 21.57 | 22.33 | 232,664 | +0.57(+2.62%) |
Apr 05, 2021 | 20.92 | 21.87 | 20.91 | 21.76 | 139,877 | +0.76(+3.62%) |
Apr 01, 2021 | 20.68 | 21.00 | 20.14 | 21.00 | 454,100 | +0.75(+3.70%) |
Mar 31, 2021 | 20.50 | 20.68 | 19.75 | 20.25 | 397,417 | -0.27(-1.32%) |
Mar 30, 2021 | 21.03 | 21.72 | 20.30 | 20.52 | 110,178 | -0.68(-3.21%) |
Mar 29, 2021 | 22.14 | 22.37 | 20.71 | 21.20 | 247,819 | -0.70(-3.20%) |
Mar 26, 2021 | 21.00 | 21.97 | 20.90 | 21.90 | 339,200 | +0.83(+3.94%) |
Mar 25, 2021 | 21.41 | 21.60 | 20.95 | 21.07 | 473,545 | -0.40(-1.86%) |
Mar 24, 2021 | 21.27 | 21.59 | 20.89 | 21.47 | 165,005 | +0.22(+1.04%) |
Mar 23, 2021 | 21.32 | 21.72 | 21.10 | 21.25 | 411,090 | -0.20(-0.93%) |
Mar 22, 2021 | 21.32 | 21.52 | 21.22 | 21.45 | 139,348 | -0.05(-0.23%) |
Mar 19, 2021 | 21.72 | 22.30 | 21.27 | 21.50 | 244,200 | -0.30(-1.38%) |
Mar 18, 2021 | 22.10 | 22.57 | 21.74 | 21.80 | 378,440 | -0.12(-0.55%) |
Mar 17, 2021 | 21.77 | 22.04 | 21.50 | 21.92 | 221,287 | +0.02(+0.09%) |
Mar 16, 2021 | 21.70 | 22.11 | 21.58 | 21.90 | 144,226 | +0.14(+0.64%) |
Mar 15, 2021 | 21.97 | 22.00 | 21.44 | 21.76 | 193,946 | -0.17(-0.78%) |
Mar 12, 2021 | 20.97 | 21.93 | 20.62 | 21.93 | 300,400 | +1.01(+4.83%) |
Mar 11, 2021 | 20.57 | 21.15 | 20.28 | 20.92 | 253,784 | +0.37(+1.80%) |
Mar 10, 2021 | 21.59 | 21.82 | 19.80 | 20.55 | 573,300 | -1.00(-4.64%) |
Mar 09, 2021 | 21.60 | 22.04 | 21.31 | 21.55 | 273,393 | +0.22(+1.03%) |
Mar 08, 2021 | 21.02 | 21.43 | 20.25 | 21.33 | 344,247 | +0.07(+0.33%) |
Mar 05, 2021 | 21.30 | 22.38 | 18.46 | 21.26 | 620,900 | -0.05(-0.23%) |
Mar 04, 2021 | 21.93 | 22.75 | 21.09 | 21.31 | 511,656 | -0.73(-3.31%) |
Mar 03, 2021 | 21.59 | 22.16 | 21.04 | 22.04 | 423,080 | +0.20(+0.92%) |
Mar 02, 2021 | 21.58 | 22.17 | 20.70 | 21.84 | 2,174,970 | +0.70(+3.31%) |