Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.58 | 20.65 | 20.34 | 20.49 | 596,110 | +0.05(+0.24%) |
May 27, 2021 | 20.38 | 20.84 | 20.31 | 20.44 | 1,055,576 | -0.04(-0.19%) |
May 26, 2021 | 19.87 | 20.56 | 19.84 | 20.48 | 1,840,953 | +0.53(+2.68%) |
May 25, 2021 | 19.99 | 20.44 | 19.90 | 19.94 | 2,010,034 | +0.14(+0.69%) |
May 24, 2021 | 19.41 | 20.00 | 19.30 | 19.81 | 1,163,272 | +0.53(+2.77%) |
May 21, 2021 | 19.69 | 19.71 | 19.19 | 19.27 | 1,158,535 | -0.21(-1.10%) |
May 20, 2021 | 19.24 | 19.55 | 19.14 | 19.49 | 1,110,477 | +0.24(+1.26%) |
May 19, 2021 | 18.42 | 19.32 | 18.16 | 19.24 | 957,816 | +0.42(+2.22%) |
May 18, 2021 | 18.99 | 19.18 | 18.81 | 18.83 | 1,236,502 | +0.08(+0.41%) |
May 17, 2021 | 18.46 | 18.79 | 17.99 | 18.75 | 1,013,685 | -0.06(-0.31%) |
May 14, 2021 | 18.46 | 18.88 | 18.17 | 18.81 | 884,292 | +0.61(+3.36%) |
May 13, 2021 | 17.92 | 18.40 | 17.77 | 18.19 | 1,144,874 | +0.66(+3.77%) |
May 12, 2021 | 18.14 | 18.39 | 17.51 | 17.53 | 1,696,025 | -1.02(-5.49%) |
May 11, 2021 | 17.76 | 18.69 | 17.59 | 18.55 | 1,251,417 | -0.11(-0.57%) |
May 10, 2021 | 19.42 | 19.42 | 18.57 | 18.66 | 1,179,599 | -0.98(-4.99%) |
May 07, 2021 | 19.50 | 19.70 | 19.28 | 19.64 | 1,245,548 | +0.34(+1.76%) |
May 06, 2021 | 19.12 | 19.31 | 18.62 | 19.30 | 1,121,999 | +0.06(+0.30%) |
May 05, 2021 | 19.38 | 19.56 | 18.82 | 19.24 | 1,328,941 | +0.14(+0.71%) |
May 04, 2021 | 19.11 | 19.14 | 18.45 | 19.11 | 2,476,535 | -0.25(-1.30%) |
May 03, 2021 | 19.84 | 19.95 | 19.23 | 19.36 | 2,374,650 | -0.27(-1.38%) |
Apr 30, 2021 | 19.88 | 20.15 | 19.54 | 19.63 | 2,126,314 | -0.73(-3.58%) |
Apr 29, 2021 | 20.78 | 20.84 | 19.85 | 20.36 | 2,100,244 | -0.19(-0.94%) |
Apr 28, 2021 | 20.77 | 20.79 | 19.85 | 20.55 | 2,890,251 | +0.11(+0.52%) |
Apr 27, 2021 | 23.03 | 23.15 | 20.03 | 20.45 | 7,063,634 | -2.77(-11.92%) |
Apr 26, 2021 | 23.30 | 24.00 | 22.52 | 23.21 | 3,263,946 | +0.09(+0.38%) |
Apr 23, 2021 | 22.60 | 23.33 | 22.60 | 23.13 | 1,276,880 | +0.72(+3.21%) |
Apr 22, 2021 | 23.53 | 23.53 | 22.34 | 22.41 | 1,518,304 | -0.86(-3.71%) |
Apr 21, 2021 | 21.91 | 23.29 | 21.76 | 23.27 | 1,556,025 | +1.26(+5.73%) |
Apr 20, 2021 | 22.51 | 22.70 | 21.82 | 22.01 | 1,258,813 | -0.71(-3.12%) |
Apr 19, 2021 | 23.10 | 23.31 | 22.12 | 22.72 | 1,769,829 | -0.60(-2.58%) |
Apr 16, 2021 | 23.49 | 23.54 | 23.09 | 23.32 | 981,993 | -0.08(-0.33%) |
Apr 15, 2021 | 24.18 | 24.26 | 23.16 | 23.40 | 1,241,236 | -0.52(-2.19%) |
Apr 14, 2021 | 23.64 | 24.35 | 23.64 | 23.92 | 1,497,918 | +0.28(+1.19%) |
Apr 13, 2021 | 24.19 | 24.38 | 23.08 | 23.64 | 1,549,731 | -0.41(-1.70%) |
Apr 12, 2021 | 24.27 | 24.46 | 23.73 | 24.05 | 1,205,348 | -0.27(-1.12%) |
Apr 09, 2021 | 24.71 | 24.71 | 24.10 | 24.32 | 1,315,195 | -0.50(-2.00%) |
Apr 08, 2021 | 24.71 | 24.90 | 24.28 | 24.82 | 1,904,725 | +0.31(+1.27%) |
Apr 07, 2021 | 24.82 | 25.00 | 24.22 | 24.51 | 1,837,513 | -0.36(-1.44%) |
Apr 06, 2021 | 25.97 | 26.70 | 24.55 | 24.86 | 3,331,467 | -0.75(-2.92%) |
Apr 05, 2021 | 24.35 | 25.84 | 24.23 | 25.61 | 3,034,642 | +1.77(+7.41%) |
Apr 01, 2021 | 23.49 | 23.98 | 23.34 | 23.84 | 1,589,173 | +0.83(+3.59%) |
Mar 31, 2021 | 22.35 | 23.43 | 22.35 | 23.02 | 2,230,222 | +0.94(+4.27%) |
Mar 30, 2021 | 21.45 | 22.09 | 21.40 | 22.08 | 1,019,023 | +0.50(+2.34%) |
Mar 29, 2021 | 22.46 | 22.56 | 21.34 | 21.57 | 1,289,088 | -1.12(-4.92%) |
Mar 26, 2021 | 21.64 | 22.70 | 21.31 | 22.69 | 1,047,089 | +1.22(+5.70%) |
Mar 25, 2021 | 20.67 | 21.56 | 20.23 | 21.47 | 1,373,072 | +0.56(+2.69%) |
Mar 24, 2021 | 21.80 | 22.21 | 20.89 | 20.90 | 1,256,923 | -0.40(-1.87%) |
Mar 23, 2021 | 23.16 | 23.19 | 21.22 | 21.30 | 1,893,648 | -1.92(-8.28%) |
Mar 22, 2021 | 23.82 | 24.24 | 23.19 | 23.22 | 2,217,515 | -0.05(-0.21%) |
Mar 19, 2021 | 22.33 | 23.32 | 22.10 | 23.27 | 2,854,826 | +0.83(+3.72%) |
Mar 18, 2021 | 22.48 | 23.48 | 22.13 | 22.44 | 2,228,677 | -0.53(-2.32%) |
Mar 17, 2021 | 22.04 | 23.20 | 21.68 | 22.97 | 1,267,291 | +0.54(+2.42%) |
Mar 16, 2021 | 22.87 | 23.19 | 22.28 | 22.43 | 1,271,934 | -0.29(-1.28%) |
Mar 15, 2021 | 21.93 | 22.73 | 21.64 | 22.72 | 1,554,278 | +0.77(+3.52%) |
Mar 12, 2021 | 21.42 | 21.95 | 21.11 | 21.95 | 1,562,187 | +0.07(+0.33%) |
Mar 11, 2021 | 21.36 | 22.00 | 21.19 | 21.87 | 1,177,501 | +0.98(+4.69%) |
Mar 10, 2021 | 21.50 | 21.78 | 20.87 | 20.89 | 1,114,936 | -0.28(-1.33%) |
Mar 09, 2021 | 20.62 | 21.52 | 20.50 | 21.17 | 1,645,841 | +1.12(+5.57%) |
Mar 08, 2021 | 20.82 | 21.35 | 19.95 | 20.06 | 1,701,668 | -0.70(-3.37%) |
Mar 05, 2021 | 20.52 | 20.99 | 19.20 | 20.76 | 2,733,288 | +0.61(+3.04%) |
Mar 04, 2021 | 22.06 | 22.06 | 19.84 | 20.15 | 2,934,465 | -1.46(-6.74%) |
Mar 03, 2021 | 22.70 | 22.70 | 21.35 | 21.60 | 1,758,318 | -0.48(-2.16%) |
Mar 02, 2021 | 24.00 | 24.01 | 22.05 | 22.08 | 2,972,628 | -1.91(-7.97%) |