Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.26 | 21.26 | 20.72 | 20.78 | 374,963 | -0.10(-0.48%) |
May 27, 2021 | 21.22 | 21.43 | 20.87 | 20.88 | 189,915 | -0.30(-1.42%) |
May 26, 2021 | 20.88 | 21.30 | 20.74 | 21.18 | 389,297 | +0.46(+2.22%) |
May 25, 2021 | 21.40 | 21.40 | 20.64 | 20.72 | 232,074 | -0.36(-1.71%) |
May 24, 2021 | 21.08 | 21.24 | 20.84 | 21.08 | 109,038 | -0.40(-1.86%) |
May 21, 2021 | 20.76 | 21.96 | 20.74 | 21.48 | 330,823 | +0.44(+2.09%) |
May 20, 2021 | 21.00 | 21.24 | 20.72 | 21.04 | 125,489 | -0.16(-0.75%) |
May 19, 2021 | 21.24 | 21.52 | 20.39 | 21.20 | 426,112 | +0.76(+3.72%) |
May 18, 2021 | 20.12 | 20.72 | 20.04 | 20.44 | 358,498 | +0.04(+0.20%) |
May 17, 2021 | 21.52 | 21.52 | 20.28 | 20.40 | 293,621 | -1.32(-6.08%) |
May 14, 2021 | 21.80 | 22.00 | 21.60 | 21.72 | 156,825 | -0.52(-2.34%) |
May 13, 2021 | 22.56 | 22.68 | 22.18 | 22.24 | 188,370 | -0.20(-0.89%) |
May 12, 2021 | 21.76 | 22.44 | 21.56 | 22.44 | 275,274 | +1.08(+5.06%) |
May 11, 2021 | 22.12 | 22.20 | 21.36 | 21.36 | 173,872 | -0.60(-2.73%) |
May 10, 2021 | 21.16 | 22.08 | 21.00 | 21.96 | 204,642 | +0.24(+1.10%) |
May 07, 2021 | 22.04 | 22.22 | 21.66 | 21.72 | 248,304 | -0.12(-0.55%) |
May 06, 2021 | 22.80 | 22.80 | 21.64 | 21.84 | 288,797 | -1.60(-6.83%) |
May 05, 2021 | 23.56 | 23.72 | 23.42 | 23.44 | 108,139 | +0.00(+0.00%) |
May 04, 2021 | 22.60 | 24.12 | 22.32 | 23.44 | 568,419 | +0.72(+3.17%) |
May 03, 2021 | 23.48 | 23.64 | 22.52 | 22.72 | 522,311 | -2.08(-8.39%) |
Apr 30, 2021 | 24.32 | 24.88 | 24.20 | 24.80 | 158,125 | +0.52(+2.14%) |
Apr 29, 2021 | 24.32 | 25.08 | 24.24 | 24.28 | 224,631 | +0.32(+1.34%) |
Apr 28, 2021 | 24.56 | 24.80 | 23.96 | 23.96 | 244,077 | +0.04(+0.17%) |
Apr 27, 2021 | 23.80 | 24.04 | 23.68 | 23.92 | 136,518 | -0.20(-0.83%) |
Apr 26, 2021 | 24.12 | 24.40 | 24.08 | 24.12 | 80,735 | -0.38(-1.55%) |
Apr 23, 2021 | 24.08 | 24.80 | 23.98 | 24.50 | 128,425 | +0.22(+0.91%) |
Apr 22, 2021 | 23.88 | 24.54 | 23.80 | 24.28 | 226,656 | +0.92(+3.94%) |
Apr 21, 2021 | 24.52 | 24.52 | 23.28 | 23.36 | 350,509 | -1.60(-6.41%) |
Apr 20, 2021 | 25.00 | 25.04 | 24.40 | 24.96 | 134,755 | +0.04(+0.16%) |
Apr 19, 2021 | 24.96 | 25.28 | 24.84 | 24.92 | 134,996 | +0.32(+1.30%) |
Apr 16, 2021 | 24.36 | 24.68 | 24.36 | 24.60 | 108,725 | -0.20(-0.81%) |
Apr 15, 2021 | 25.28 | 25.32 | 24.56 | 24.80 | 206,520 | -0.96(-3.73%) |
Apr 14, 2021 | 26.04 | 26.12 | 25.64 | 25.76 | 98,532 | -0.16(-0.62%) |
Apr 13, 2021 | 25.88 | 26.04 | 25.60 | 25.92 | 151,502 | -1.16(-4.28%) |
Apr 12, 2021 | 26.48 | 27.36 | 26.48 | 27.08 | 121,587 | +0.92(+3.52%) |
Apr 09, 2021 | 26.48 | 26.62 | 26.08 | 26.16 | 146,000 | +0.40(+1.55%) |
Apr 08, 2021 | 25.56 | 25.84 | 25.40 | 25.76 | 124,010 | -0.64(-2.42%) |
Apr 07, 2021 | 26.56 | 26.72 | 26.12 | 26.40 | 289,878 | -0.04(-0.15%) |
Apr 06, 2021 | 26.52 | 26.60 | 26.04 | 26.44 | 614,115 | -0.68(-2.51%) |
Apr 05, 2021 | 27.12 | 27.52 | 26.80 | 27.12 | 142,440 | +0.20(+0.74%) |
Apr 01, 2021 | 27.56 | 27.79 | 26.88 | 26.92 | 172,300 | -1.12(-3.99%) |
Mar 31, 2021 | 29.00 | 29.16 | 27.84 | 28.04 | 350,113 | -1.12(-3.84%) |
Mar 30, 2021 | 28.76 | 29.44 | 28.60 | 29.16 | 266,777 | +1.56(+5.65%) |
Mar 29, 2021 | 27.16 | 28.08 | 27.04 | 27.60 | 264,442 | +0.76(+2.83%) |
Mar 26, 2021 | 26.84 | 27.12 | 26.64 | 26.84 | 226,500 | +0.16(+0.60%) |
Mar 25, 2021 | 27.20 | 27.28 | 26.44 | 26.68 | 411,869 | -0.04(-0.15%) |
Mar 24, 2021 | 26.24 | 26.80 | 26.16 | 26.72 | 247,585 | -0.12(-0.45%) |
Mar 23, 2021 | 26.24 | 26.86 | 26.14 | 26.84 | 513,725 | +1.56(+6.17%) |
Mar 22, 2021 | 25.56 | 25.72 | 25.20 | 25.28 | 295,827 | +0.80(+3.27%) |
Mar 19, 2021 | 24.64 | 24.84 | 24.38 | 24.48 | 186,725 | -0.48(-1.92%) |
Mar 18, 2021 | 25.20 | 25.22 | 24.24 | 24.96 | 299,907 | +0.72(+2.97%) |
Mar 17, 2021 | 24.96 | 25.08 | 23.84 | 24.24 | 381,751 | -0.76(-3.04%) |
Mar 16, 2021 | 25.08 | 25.22 | 24.64 | 25.00 | 290,326 | +0.60(+2.46%) |
Mar 15, 2021 | 24.56 | 24.92 | 24.28 | 24.40 | 671,171 | -0.68(-2.71%) |
Mar 12, 2021 | 26.00 | 26.12 | 25.08 | 25.08 | 231,675 | +0.44(+1.79%) |
Mar 11, 2021 | 24.84 | 25.28 | 24.56 | 24.64 | 283,370 | +0.08(+0.33%) |
Mar 10, 2021 | 24.80 | 25.16 | 24.48 | 24.56 | 328,918 | -0.48(-1.92%) |
Mar 09, 2021 | 25.20 | 25.20 | 24.64 | 25.04 | 444,600 | -1.88(-6.98%) |
Mar 08, 2021 | 26.60 | 26.96 | 26.36 | 26.92 | 253,309 | +0.20(+0.75%) |
Mar 05, 2021 | 26.36 | 27.52 | 26.32 | 26.72 | 467,025 | +0.32(+1.21%) |
Mar 04, 2021 | 25.20 | 27.00 | 24.56 | 26.40 | 900,221 | +1.56(+6.28%) |
Mar 03, 2021 | 24.88 | 25.44 | 24.28 | 24.84 | 463,814 | +1.00(+4.19%) |
Mar 02, 2021 | 24.48 | 24.60 | 23.52 | 23.84 | 510,958 | -0.36(-1.49%) |