Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.15 | 21.20 | 21.02 | 21.16 | 863,104 | +0.08(+0.36%) |
May 27, 2021 | 21.38 | 21.38 | 21.08 | 21.09 | 1,188,620 | -0.13(-0.59%) |
May 26, 2021 | 21.21 | 21.37 | 21.15 | 21.21 | 1,291,309 | +0.08(+0.36%) |
May 25, 2021 | 21.41 | 21.42 | 21.10 | 21.14 | 1,183,882 | -0.29(-1.35%) |
May 24, 2021 | 21.45 | 21.50 | 21.30 | 21.42 | 791,633 | +0.13(+0.59%) |
May 21, 2021 | 21.12 | 21.35 | 21.05 | 21.30 | 924,275 | +0.18(+0.86%) |
May 20, 2021 | 21.08 | 21.24 | 20.98 | 21.12 | 991,887 | +0.04(+0.18%) |
May 19, 2021 | 21.23 | 21.31 | 20.88 | 21.08 | 1,749,750 | -0.23(-1.09%) |
May 18, 2021 | 21.51 | 21.72 | 21.28 | 21.31 | 951,435 | -0.30(-1.40%) |
May 17, 2021 | 21.47 | 21.69 | 21.43 | 21.61 | 751,893 | -0.04(-0.20%) |
May 14, 2021 | 21.60 | 21.77 | 21.49 | 21.66 | 1,046,941 | +0.17(+0.79%) |
May 13, 2021 | 20.86 | 21.57 | 20.77 | 21.49 | 1,219,538 | +0.67(+3.23%) |
May 12, 2021 | 21.53 | 21.53 | 20.82 | 20.81 | 1,061,959 | -0.67(-3.10%) |
May 11, 2021 | 21.55 | 21.62 | 21.32 | 21.48 | 1,418,157 | -0.18(-0.84%) |
May 10, 2021 | 21.85 | 22.02 | 21.64 | 21.66 | 940,513 | -0.06(-0.26%) |
May 07, 2021 | 21.44 | 21.74 | 21.30 | 21.72 | 1,458,036 | +0.35(+1.62%) |
May 06, 2021 | 21.39 | 21.67 | 21.28 | 21.37 | 1,201,915 | -0.01(-0.06%) |
May 05, 2021 | 21.39 | 21.53 | 21.10 | 21.39 | 1,589,430 | -0.03(-0.15%) |
May 04, 2021 | 21.14 | 21.44 | 21.14 | 21.42 | 1,650,522 | +0.28(+1.31%) |
May 03, 2021 | 21.22 | 21.37 | 21.07 | 21.14 | 980,796 | +0.11(+0.51%) |
Apr 30, 2021 | 20.95 | 21.16 | 20.93 | 21.03 | 4,820,774 | -0.01(-0.06%) |
Apr 29, 2021 | 20.81 | 21.13 | 20.78 | 21.05 | 1,313,423 | +0.27(+1.30%) |
Apr 28, 2021 | 20.88 | 20.89 | 20.64 | 20.78 | 1,746,855 | -0.06(-0.30%) |
Apr 27, 2021 | 21.04 | 21.08 | 20.78 | 20.84 | 1,276,207 | -0.23(-1.10%) |
Apr 26, 2021 | 21.06 | 21.17 | 21.00 | 21.07 | 1,492,634 | +0.05(+0.24%) |
Apr 23, 2021 | 20.96 | 21.15 | 20.82 | 21.02 | 1,743,724 | +0.08(+0.36%) |
Apr 22, 2021 | 20.99 | 21.12 | 20.90 | 20.95 | 1,379,936 | -0.04(-0.21%) |
Apr 21, 2021 | 20.75 | 21.04 | 20.66 | 20.99 | 1,548,293 | +0.21(+1.00%) |
Apr 20, 2021 | 20.69 | 20.86 | 20.50 | 20.78 | 1,407,002 | +0.02(+0.09%) |
Apr 19, 2021 | 20.75 | 20.77 | 20.53 | 20.76 | 1,592,538 | +0.11(+0.55%) |
Apr 16, 2021 | 20.56 | 20.71 | 20.43 | 20.65 | 1,332,051 | +0.19(+0.95%) |
Apr 15, 2021 | 20.34 | 20.52 | 20.31 | 20.46 | 1,133,408 | +0.16(+0.81%) |
Apr 14, 2021 | 20.12 | 20.41 | 20.12 | 20.29 | 1,169,948 | +0.06(+0.28%) |
Apr 13, 2021 | 20.12 | 20.36 | 19.98 | 20.24 | 1,453,411 | +0.09(+0.47%) |
Apr 12, 2021 | 20.10 | 20.28 | 20.07 | 20.14 | 1,591,552 | +0.17(+0.85%) |
Apr 09, 2021 | 19.83 | 20.03 | 19.76 | 19.97 | 1,462,011 | +0.14(+0.70%) |
Apr 08, 2021 | 19.66 | 19.90 | 19.56 | 19.83 | 2,252,462 | +0.10(+0.51%) |
Apr 07, 2021 | 19.94 | 19.98 | 19.59 | 19.73 | 3,164,397 | -0.17(-0.85%) |
Apr 06, 2021 | 20.04 | 20.24 | 19.83 | 19.90 | 2,160,779 | -0.17(-0.85%) |
Apr 05, 2021 | 20.09 | 20.17 | 19.93 | 20.07 | 1,703,865 | +0.08(+0.41%) |
Apr 01, 2021 | 19.88 | 20.00 | 19.73 | 19.99 | 2,030,687 | +0.12(+0.60%) |
Mar 31, 2021 | 19.80 | 19.99 | 19.58 | 19.87 | 2,431,066 | +0.02(+0.10%) |
Mar 30, 2021 | 19.83 | 20.04 | 19.63 | 19.85 | 1,600,304 | +0.06(+0.29%) |
Mar 29, 2021 | 19.53 | 19.98 | 19.53 | 19.80 | 1,816,394 | +0.13(+0.64%) |
Mar 26, 2021 | 19.91 | 20.03 | 19.48 | 19.67 | 2,157,147 | -0.14(-0.73%) |
Mar 25, 2021 | 19.38 | 19.92 | 19.17 | 19.82 | 2,560,483 | +0.53(+2.74%) |
Mar 24, 2021 | 19.08 | 19.64 | 19.05 | 19.29 | 5,758,800 | +0.29(+1.52%) |
Mar 23, 2021 | 18.70 | 19.27 | 18.68 | 19.00 | 2,384,360 | +0.25(+1.34%) |
Mar 22, 2021 | 19.39 | 19.46 | 18.60 | 18.75 | 3,697,907 | -0.57(-2.93%) |
Mar 19, 2021 | 19.43 | 19.68 | 19.11 | 19.31 | 5,845,980 | -0.13(-0.65%) |
Mar 18, 2021 | 19.48 | 19.66 | 19.38 | 19.44 | 1,525,643 | -0.05(-0.26%) |
Mar 17, 2021 | 19.84 | 19.84 | 19.44 | 19.49 | 1,715,381 | -0.36(-1.81%) |
Mar 16, 2021 | 20.04 | 20.09 | 19.82 | 19.85 | 1,093,747 | -0.35(-1.71%) |
Mar 15, 2021 | 19.84 | 20.19 | 19.80 | 20.19 | 1,079,168 | +0.41(+2.07%) |
Mar 12, 2021 | 19.46 | 19.85 | 19.43 | 19.78 | 1,559,521 | +0.35(+1.78%) |
Mar 11, 2021 | 19.60 | 19.68 | 19.38 | 19.44 | 1,399,042 | -0.23(-1.15%) |
Mar 10, 2021 | 19.05 | 19.74 | 19.02 | 19.66 | 1,908,806 | +0.64(+3.38%) |
Mar 09, 2021 | 19.28 | 19.48 | 18.96 | 19.02 | 1,567,832 | -0.31(-1.58%) |
Mar 08, 2021 | 19.34 | 19.49 | 19.06 | 19.33 | 1,681,762 | +0.16(+0.85%) |
Mar 05, 2021 | 18.59 | 19.21 | 18.53 | 19.17 | 1,944,671 | +0.69(+3.72%) |
Mar 04, 2021 | 18.23 | 18.77 | 18.14 | 18.48 | 2,242,500 | +0.34(+1.86%) |
Mar 03, 2021 | 17.84 | 18.16 | 17.70 | 18.14 | 1,754,011 | +0.35(+1.96%) |
Mar 02, 2021 | 17.97 | 17.97 | 17.68 | 17.79 | 1,005,612 | -0.11(-0.59%) |