Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.15 | 22.24 | 22.02 | 22.24 | 1,914,227 | +0.05(+0.24%) |
May 27, 2021 | 22.27 | 22.34 | 22.03 | 22.18 | 1,952,466 | -0.01(-0.04%) |
May 26, 2021 | 22.07 | 22.20 | 21.97 | 22.19 | 1,538,698 | +0.17(+0.77%) |
May 25, 2021 | 22.09 | 22.40 | 21.96 | 22.02 | 2,003,427 | +0.16(+0.74%) |
May 24, 2021 | 23.00 | 23.26 | 21.83 | 21.86 | 3,650,721 | -1.18(-5.13%) |
May 21, 2021 | 22.07 | 23.15 | 22.03 | 23.04 | 4,241,711 | +1.10(+5.02%) |
May 20, 2021 | 22.24 | 22.36 | 21.92 | 21.94 | 2,283,740 | -0.39(-1.77%) |
May 19, 2021 | 22.03 | 22.42 | 21.76 | 22.33 | 1,646,953 | +0.11(+0.48%) |
May 18, 2021 | 22.43 | 22.55 | 22.21 | 22.23 | 1,366,033 | -0.13(-0.60%) |
May 17, 2021 | 21.95 | 22.42 | 21.95 | 22.36 | 1,395,534 | +0.37(+1.67%) |
May 14, 2021 | 21.91 | 22.02 | 21.74 | 21.99 | 1,478,613 | +0.13(+0.61%) |
May 13, 2021 | 20.87 | 21.97 | 20.74 | 21.86 | 2,491,528 | +0.97(+4.63%) |
May 12, 2021 | 21.18 | 21.24 | 20.81 | 20.89 | 1,410,606 | -0.30(-1.44%) |
May 11, 2021 | 21.19 | 21.37 | 20.98 | 21.20 | 1,730,287 | -0.17(-0.80%) |
May 10, 2021 | 21.12 | 21.59 | 21.01 | 21.37 | 1,860,321 | +0.35(+1.66%) |
May 07, 2021 | 20.87 | 21.09 | 20.76 | 21.02 | 1,219,975 | +0.14(+0.69%) |
May 06, 2021 | 20.57 | 20.91 | 20.57 | 20.87 | 2,149,923 | +0.40(+1.97%) |
May 05, 2021 | 20.41 | 20.64 | 20.21 | 20.47 | 1,967,909 | +0.15(+0.75%) |
May 04, 2021 | 19.98 | 20.33 | 19.98 | 20.32 | 2,017,342 | +0.31(+1.57%) |
May 03, 2021 | 19.89 | 20.24 | 19.82 | 20.00 | 2,169,359 | +0.06(+0.31%) |
Apr 30, 2021 | 19.91 | 20.09 | 19.83 | 19.94 | 1,733,977 | -0.07(-0.36%) |
Apr 29, 2021 | 20.16 | 20.31 | 19.91 | 20.01 | 1,741,871 | -0.05(-0.27%) |
Apr 28, 2021 | 20.08 | 20.26 | 19.94 | 20.07 | 1,914,534 | +0.08(+0.40%) |
Apr 27, 2021 | 19.82 | 20.10 | 19.80 | 19.99 | 1,273,682 | +0.21(+1.04%) |
Apr 26, 2021 | 19.95 | 19.98 | 19.72 | 19.78 | 1,152,384 | -0.10(-0.50%) |
Apr 23, 2021 | 19.76 | 19.93 | 19.66 | 19.88 | 1,185,119 | +0.10(+0.50%) |
Apr 22, 2021 | 19.82 | 19.93 | 19.72 | 19.78 | 1,791,523 | -0.11(-0.54%) |
Apr 21, 2021 | 19.71 | 20.00 | 19.65 | 19.89 | 2,077,270 | +0.24(+1.23%) |
Apr 20, 2021 | 19.57 | 19.74 | 19.47 | 19.65 | 1,411,393 | +0.06(+0.32%) |
Apr 19, 2021 | 19.80 | 19.87 | 19.57 | 19.58 | 1,550,298 | -0.21(-1.04%) |
Apr 16, 2021 | 19.90 | 19.90 | 19.72 | 19.79 | 1,351,104 | +0.12(+0.59%) |
Apr 15, 2021 | 19.89 | 19.93 | 19.56 | 19.67 | 1,517,043 | -0.14(-0.72%) |
Apr 14, 2021 | 20.02 | 20.09 | 19.78 | 19.82 | 1,992,752 | -0.25(-1.25%) |
Apr 13, 2021 | 20.16 | 20.25 | 19.96 | 20.07 | 2,301,779 | -0.25(-1.23%) |
Apr 12, 2021 | 20.42 | 20.54 | 20.28 | 20.32 | 1,498,455 | -0.14(-0.70%) |
Apr 09, 2021 | 20.20 | 20.60 | 20.07 | 20.46 | 2,074,990 | +0.29(+1.42%) |
Apr 08, 2021 | 20.32 | 20.32 | 20.00 | 20.17 | 1,585,058 | -0.24(-1.18%) |
Apr 07, 2021 | 20.28 | 20.42 | 20.16 | 20.42 | 1,391,865 | +0.21(+1.02%) |
Apr 06, 2021 | 20.09 | 20.29 | 19.95 | 20.21 | 2,204,919 | +0.10(+0.49%) |
Apr 05, 2021 | 20.10 | 20.28 | 19.87 | 20.11 | 1,927,859 | +0.14(+0.72%) |
Apr 01, 2021 | 19.66 | 19.98 | 19.40 | 19.97 | 2,927,468 | +0.44(+2.25%) |
Mar 31, 2021 | 19.48 | 19.66 | 19.31 | 19.53 | 2,493,822 | +0.01(+0.05%) |
Mar 30, 2021 | 18.94 | 19.62 | 18.66 | 19.52 | 5,479,337 | +0.56(+2.93%) |
Mar 29, 2021 | 19.04 | 19.10 | 18.80 | 18.97 | 2,765,958 | +0.27(+1.44%) |
Mar 26, 2021 | 18.62 | 18.72 | 18.35 | 18.70 | 1,727,838 | +0.29(+1.56%) |
Mar 25, 2021 | 17.77 | 18.49 | 17.52 | 18.41 | 1,933,251 | +0.65(+3.68%) |
Mar 24, 2021 | 17.87 | 18.25 | 17.76 | 17.76 | 1,949,369 | -0.03(-0.15%) |
Mar 23, 2021 | 18.13 | 18.14 | 17.67 | 17.78 | 3,176,735 | -0.45(-2.46%) |
Mar 22, 2021 | 19.14 | 19.16 | 18.11 | 18.23 | 3,162,983 | -0.92(-4.82%) |
Mar 19, 2021 | 18.82 | 19.21 | 18.61 | 19.15 | 5,900,479 | +0.38(+2.00%) |
Mar 18, 2021 | 18.55 | 18.98 | 18.29 | 18.78 | 2,655,348 | +0.17(+0.91%) |
Mar 17, 2021 | 18.57 | 18.82 | 18.51 | 18.61 | 2,159,663 | +0.09(+0.48%) |
Mar 16, 2021 | 18.60 | 18.87 | 18.45 | 18.52 | 2,364,125 | -0.17(-0.91%) |
Mar 15, 2021 | 18.87 | 18.93 | 18.46 | 18.69 | 2,349,337 | -0.04(-0.24%) |
Mar 12, 2021 | 18.41 | 18.78 | 18.35 | 18.73 | 2,408,412 | +0.35(+1.93%) |
Mar 11, 2021 | 18.27 | 18.56 | 17.98 | 18.38 | 3,035,332 | +0.15(+0.83%) |
Mar 10, 2021 | 17.57 | 18.33 | 16.96 | 18.23 | 3,534,977 | +0.74(+4.25%) |
Mar 09, 2021 | 17.81 | 17.83 | 17.40 | 17.48 | 2,589,255 | -0.32(-1.79%) |
Mar 08, 2021 | 17.68 | 17.86 | 17.53 | 17.80 | 3,161,228 | +0.19(+1.05%) |
Mar 05, 2021 | 17.41 | 17.73 | 17.13 | 17.62 | 2,180,013 | +0.29(+1.69%) |
Mar 04, 2021 | 17.48 | 17.56 | 16.95 | 17.33 | 2,940,441 | -0.14(-0.81%) |
Mar 03, 2021 | 17.44 | 17.60 | 17.21 | 17.47 | 1,987,131 | +0.06(+0.36%) |
Mar 02, 2021 | 17.63 | 17.64 | 17.30 | 17.41 | 1,417,676 | -0.18(-1.01%) |