Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.65 | 22.53 | 21.07 | 21.11 | 592,800 | -0.38(-1.77%) |
May 27, 2021 | 22.03 | 22.03 | 21.00 | 21.49 | 568,415 | +0.02(+0.09%) |
May 26, 2021 | 20.96 | 21.80 | 20.80 | 21.47 | 417,653 | +0.74(+3.57%) |
May 25, 2021 | 21.10 | 21.99 | 20.70 | 20.73 | 507,837 | -0.26(-1.24%) |
May 24, 2021 | 21.44 | 21.67 | 20.43 | 20.99 | 606,814 | -0.29(-1.36%) |
May 21, 2021 | 21.80 | 22.18 | 20.65 | 21.28 | 657,529 | -0.47(-2.16%) |
May 20, 2021 | 22.25 | 22.90 | 21.73 | 21.75 | 680,467 | -0.08(-0.37%) |
May 19, 2021 | 21.41 | 22.47 | 21.24 | 21.83 | 505,549 | -0.66(-2.93%) |
May 18, 2021 | 22.19 | 23.65 | 21.59 | 22.49 | 712,947 | +0.69(+3.17%) |
May 17, 2021 | 22.08 | 22.70 | 20.87 | 21.80 | 632,638 | -0.74(-3.28%) |
May 14, 2021 | 20.96 | 23.20 | 20.96 | 22.54 | 1,035,019 | +1.88(+9.10%) |
May 13, 2021 | 21.38 | 22.70 | 20.38 | 20.66 | 1,068,903 | -0.32(-1.53%) |
May 12, 2021 | 21.50 | 22.10 | 20.44 | 20.98 | 668,412 | -1.31(-5.88%) |
May 11, 2021 | 19.34 | 22.80 | 18.84 | 22.29 | 1,096,905 | +2.25(+11.23%) |
May 10, 2021 | 20.52 | 20.86 | 19.68 | 20.04 | 945,972 | -0.69(-3.33%) |
May 07, 2021 | 22.65 | 23.46 | 20.55 | 20.73 | 931,060 | -1.26(-5.73%) |
May 06, 2021 | 21.00 | 22.05 | 20.40 | 21.99 | 716,594 | +0.87(+4.12%) |
May 05, 2021 | 21.47 | 23.47 | 21.00 | 21.12 | 1,045,043 | -0.36(-1.68%) |
May 04, 2021 | 20.09 | 21.99 | 19.83 | 21.48 | 1,269,048 | +1.13(+5.55%) |
May 03, 2021 | 21.20 | 21.22 | 20.12 | 20.35 | 423,688 | -0.46(-2.21%) |
Apr 30, 2021 | 20.87 | 21.44 | 20.57 | 20.81 | 475,000 | -0.37(-1.75%) |
Apr 29, 2021 | 22.00 | 22.00 | 20.58 | 21.18 | 403,489 | -0.61(-2.80%) |
Apr 28, 2021 | 21.01 | 22.14 | 20.53 | 21.79 | 413,073 | +0.60(+2.83%) |
Apr 27, 2021 | 21.59 | 22.00 | 20.90 | 21.19 | 446,139 | -0.23(-1.07%) |
Apr 26, 2021 | 20.65 | 21.72 | 20.58 | 21.42 | 565,585 | +0.96(+4.69%) |
Apr 23, 2021 | 20.22 | 20.89 | 20.00 | 20.46 | 362,300 | -0.24(-1.16%) |
Apr 22, 2021 | 20.69 | 22.05 | 20.26 | 20.70 | 666,346 | +0.21(+1.02%) |
Apr 21, 2021 | 19.37 | 20.49 | 18.89 | 20.49 | 378,120 | +0.89(+4.54%) |
Apr 20, 2021 | 19.44 | 20.11 | 18.67 | 19.60 | 1,359,518 | -0.10(-0.51%) |
Apr 19, 2021 | 20.34 | 20.61 | 19.32 | 19.70 | 582,542 | -1.03(-4.97%) |
Apr 16, 2021 | 21.34 | 21.34 | 20.16 | 20.73 | 664,800 | -0.66(-3.09%) |
Apr 15, 2021 | 21.12 | 22.13 | 20.77 | 21.39 | 617,924 | +0.74(+3.58%) |
Apr 14, 2021 | 21.07 | 22.50 | 20.54 | 20.65 | 648,377 | -0.35(-1.67%) |
Apr 13, 2021 | 20.20 | 21.37 | 20.01 | 21.00 | 694,073 | +0.84(+4.17%) |
Apr 12, 2021 | 20.30 | 20.47 | 19.49 | 20.16 | 896,014 | -0.42(-2.04%) |
Apr 09, 2021 | 20.24 | 21.07 | 19.79 | 20.58 | 544,200 | +0.02(+0.10%) |
Apr 08, 2021 | 20.08 | 20.59 | 19.86 | 20.56 | 430,262 | +0.82(+4.15%) |
Apr 07, 2021 | 20.30 | 20.53 | 19.61 | 19.74 | 491,350 | -0.76(-3.71%) |
Apr 06, 2021 | 20.54 | 21.36 | 20.21 | 20.50 | 587,244 | -0.11(-0.53%) |
Apr 05, 2021 | 20.92 | 21.68 | 20.04 | 20.61 | 455,101 | +0.16(+0.78%) |
Apr 01, 2021 | 21.01 | 22.67 | 20.38 | 20.45 | 1,108,600 | -0.14(-0.68%) |
Mar 31, 2021 | 19.74 | 21.28 | 19.65 | 20.59 | 1,254,886 | +1.16(+5.97%) |
Mar 30, 2021 | 17.97 | 20.10 | 17.63 | 19.43 | 1,231,945 | +1.27(+6.99%) |
Mar 29, 2021 | 18.74 | 19.00 | 17.78 | 18.16 | 1,379,438 | -0.71(-3.76%) |
Mar 26, 2021 | 19.67 | 19.67 | 17.91 | 18.87 | 1,115,300 | -0.50(-2.58%) |
Mar 25, 2021 | 18.18 | 19.81 | 17.86 | 19.37 | 1,945,845 | +0.28(+1.47%) |
Mar 24, 2021 | 20.73 | 20.95 | 18.82 | 19.09 | 1,065,644 | -1.37(-6.70%) |
Mar 23, 2021 | 21.94 | 21.94 | 20.35 | 20.46 | 820,172 | -1.48(-6.75%) |
Mar 22, 2021 | 21.34 | 22.48 | 21.16 | 21.94 | 648,805 | +0.49(+2.28%) |
Mar 19, 2021 | 19.91 | 21.53 | 19.51 | 21.45 | 2,054,800 | +1.43(+7.14%) |
Mar 18, 2021 | 20.91 | 21.08 | 19.93 | 20.02 | 851,173 | -1.55(-7.19%) |
Mar 17, 2021 | 20.48 | 21.92 | 19.84 | 21.57 | 637,790 | +0.29(+1.36%) |
Mar 16, 2021 | 22.16 | 22.52 | 20.45 | 21.28 | 993,563 | -0.73(-3.32%) |
Mar 15, 2021 | 21.41 | 22.68 | 21.14 | 22.01 | 605,182 | +0.64(+2.99%) |
Mar 12, 2021 | 21.87 | 22.20 | 20.75 | 21.37 | 1,164,300 | -1.33(-5.86%) |
Mar 11, 2021 | 21.61 | 22.76 | 20.79 | 22.70 | 1,259,391 | +2.22(+10.84%) |
Mar 10, 2021 | 21.03 | 21.84 | 20.00 | 20.48 | 1,302,450 | +0.19(+0.94%) |
Mar 09, 2021 | 18.48 | 20.86 | 18.48 | 20.29 | 1,686,003 | +2.54(+14.31%) |
Mar 08, 2021 | 18.93 | 19.35 | 17.45 | 17.75 | 1,742,943 | -1.31(-6.87%) |
Mar 05, 2021 | 19.23 | 19.27 | 16.58 | 19.06 | 2,956,800 | +0.95(+5.25%) |
Mar 04, 2021 | 17.71 | 18.71 | 16.74 | 18.11 | 1,667,668 | +0.45(+2.55%) |
Mar 03, 2021 | 19.42 | 19.98 | 17.13 | 17.66 | 1,386,859 | -1.96(-9.99%) |
Mar 02, 2021 | 20.59 | 21.60 | 19.06 | 19.62 | 1,048,110 | -1.00(-4.85%) |