Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.60 | 20.66 | 20.35 | 20.50 | 595,738 | +0.05(+0.24%) |
May 27, 2021 | 20.39 | 20.85 | 20.32 | 20.45 | 1,054,917 | -0.04(-0.19%) |
May 26, 2021 | 19.89 | 20.58 | 19.86 | 20.49 | 1,839,804 | +0.53(+2.68%) |
May 25, 2021 | 20.00 | 20.45 | 19.91 | 19.95 | 2,008,778 | +0.14(+0.69%) |
May 24, 2021 | 19.42 | 20.01 | 19.31 | 19.82 | 1,162,545 | +0.53(+2.77%) |
May 21, 2021 | 19.70 | 19.72 | 19.21 | 19.28 | 1,157,811 | -0.21(-1.10%) |
May 20, 2021 | 19.25 | 19.56 | 19.15 | 19.50 | 1,109,784 | +0.24(+1.26%) |
May 19, 2021 | 18.43 | 19.33 | 18.17 | 19.25 | 957,218 | +0.42(+2.22%) |
May 18, 2021 | 19.00 | 19.20 | 18.82 | 18.84 | 1,235,730 | +0.08(+0.41%) |
May 17, 2021 | 18.47 | 18.80 | 18.00 | 18.76 | 1,013,052 | -0.06(-0.31%) |
May 14, 2021 | 18.47 | 18.90 | 18.19 | 18.82 | 883,740 | +0.61(+3.36%) |
May 13, 2021 | 17.93 | 18.41 | 17.78 | 18.21 | 1,144,159 | +0.66(+3.77%) |
May 12, 2021 | 18.15 | 18.40 | 17.53 | 17.55 | 1,694,966 | -1.02(-5.49%) |
May 11, 2021 | 17.77 | 18.70 | 17.60 | 18.57 | 1,250,636 | -0.11(-0.57%) |
May 10, 2021 | 19.43 | 19.43 | 18.58 | 18.67 | 1,178,862 | -0.98(-4.99%) |
May 07, 2021 | 19.51 | 19.71 | 19.29 | 19.65 | 1,244,771 | +0.34(+1.76%) |
May 06, 2021 | 19.13 | 19.32 | 18.63 | 19.31 | 1,121,298 | +0.06(+0.30%) |
May 05, 2021 | 19.39 | 19.58 | 18.83 | 19.25 | 1,328,111 | +0.14(+0.71%) |
May 04, 2021 | 19.12 | 19.15 | 18.46 | 19.12 | 2,474,989 | -0.25(-1.30%) |
May 03, 2021 | 19.85 | 19.96 | 19.25 | 19.37 | 2,373,167 | -0.27(-1.38%) |
Apr 30, 2021 | 19.90 | 20.16 | 19.56 | 19.64 | 2,124,986 | -0.73(-3.58%) |
Apr 29, 2021 | 20.79 | 20.86 | 19.87 | 20.37 | 2,098,932 | -0.19(-0.94%) |
Apr 28, 2021 | 20.78 | 20.80 | 19.87 | 20.57 | 2,888,446 | +0.11(+0.52%) |
Apr 27, 2021 | 23.04 | 23.16 | 20.04 | 20.46 | 7,059,222 | -2.77(-11.92%) |
Apr 26, 2021 | 23.32 | 24.02 | 22.54 | 23.23 | 3,261,908 | +0.09(+0.38%) |
Apr 23, 2021 | 22.62 | 23.34 | 22.62 | 23.14 | 1,276,082 | +0.72(+3.21%) |
Apr 22, 2021 | 23.55 | 23.55 | 22.35 | 22.42 | 1,517,355 | -0.86(-3.71%) |
Apr 21, 2021 | 21.93 | 23.31 | 21.77 | 23.29 | 1,555,053 | +1.26(+5.73%) |
Apr 20, 2021 | 22.53 | 22.71 | 21.83 | 22.02 | 1,258,026 | -0.71(-3.12%) |
Apr 19, 2021 | 23.11 | 23.33 | 22.13 | 22.73 | 1,768,724 | -0.60(-2.58%) |
Apr 16, 2021 | 23.50 | 23.56 | 23.10 | 23.34 | 981,380 | -0.08(-0.33%) |
Apr 15, 2021 | 24.20 | 24.28 | 23.17 | 23.41 | 1,240,461 | -0.52(-2.19%) |
Apr 14, 2021 | 23.66 | 24.36 | 23.66 | 23.94 | 1,496,982 | +0.28(+1.19%) |
Apr 13, 2021 | 24.21 | 24.39 | 23.09 | 23.66 | 1,548,763 | -0.41(-1.70%) |
Apr 12, 2021 | 24.29 | 24.47 | 23.74 | 24.06 | 1,204,595 | -0.27(-1.12%) |
Apr 09, 2021 | 24.72 | 24.72 | 24.11 | 24.34 | 1,314,374 | -0.50(-2.00%) |
Apr 08, 2021 | 24.72 | 24.92 | 24.30 | 24.83 | 1,903,536 | +0.31(+1.27%) |
Apr 07, 2021 | 24.83 | 25.02 | 24.24 | 24.52 | 1,836,366 | -0.36(-1.44%) |
Apr 06, 2021 | 25.99 | 26.72 | 24.57 | 24.88 | 3,329,387 | -0.75(-2.92%) |
Apr 05, 2021 | 24.36 | 25.86 | 24.25 | 25.63 | 3,032,747 | +1.77(+7.41%) |
Apr 01, 2021 | 23.50 | 24.00 | 23.36 | 23.86 | 1,588,181 | +0.83(+3.59%) |
Mar 31, 2021 | 22.36 | 23.44 | 22.36 | 23.03 | 2,228,829 | +0.94(+4.27%) |
Mar 30, 2021 | 21.46 | 22.10 | 21.41 | 22.09 | 1,018,387 | +0.51(+2.34%) |
Mar 29, 2021 | 22.47 | 22.58 | 21.35 | 21.59 | 1,288,283 | -1.12(-4.92%) |
Mar 26, 2021 | 21.65 | 22.71 | 21.32 | 22.70 | 1,046,435 | +1.22(+5.70%) |
Mar 25, 2021 | 20.68 | 21.58 | 20.25 | 21.48 | 1,372,214 | +0.56(+2.69%) |
Mar 24, 2021 | 21.81 | 22.23 | 20.91 | 20.92 | 1,256,138 | -0.40(-1.87%) |
Mar 23, 2021 | 23.17 | 23.21 | 21.24 | 21.31 | 1,892,465 | -1.92(-8.28%) |
Mar 22, 2021 | 23.83 | 24.26 | 23.21 | 23.24 | 2,216,130 | -0.05(-0.21%) |
Mar 19, 2021 | 22.34 | 23.34 | 22.11 | 23.29 | 2,853,043 | +0.84(+3.72%) |
Mar 18, 2021 | 22.49 | 23.49 | 22.14 | 22.45 | 2,227,285 | -0.53(-2.32%) |
Mar 17, 2021 | 22.05 | 23.22 | 21.69 | 22.99 | 1,266,499 | +0.54(+2.42%) |
Mar 16, 2021 | 22.89 | 23.21 | 22.30 | 22.44 | 1,271,139 | -0.29(-1.28%) |
Mar 15, 2021 | 21.95 | 22.74 | 21.65 | 22.73 | 1,553,307 | +0.77(+3.52%) |
Mar 12, 2021 | 21.43 | 21.97 | 21.12 | 21.96 | 1,561,212 | +0.07(+0.33%) |
Mar 11, 2021 | 21.37 | 22.01 | 21.21 | 21.89 | 1,176,766 | +0.98(+4.69%) |
Mar 10, 2021 | 21.51 | 21.79 | 20.89 | 20.91 | 1,114,240 | -0.28(-1.33%) |
Mar 09, 2021 | 20.63 | 21.54 | 20.51 | 21.19 | 1,644,813 | +1.12(+5.57%) |
Mar 08, 2021 | 20.83 | 21.36 | 19.96 | 20.07 | 1,700,605 | -0.70(-3.37%) |
Mar 05, 2021 | 20.54 | 21.00 | 19.22 | 20.77 | 2,731,580 | +0.61(+3.04%) |
Mar 04, 2021 | 22.07 | 22.07 | 19.86 | 20.16 | 2,932,633 | -1.46(-6.74%) |
Mar 03, 2021 | 22.71 | 22.71 | 21.36 | 21.62 | 1,757,220 | -0.48(-2.16%) |
Mar 02, 2021 | 24.02 | 24.02 | 22.06 | 22.09 | 2,970,771 | -1.91(-7.97%) |