Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.52 | 20.79 | 20.43 | 20.76 | 1,885,880 | +0.27(+1.31%) |
May 27, 2021 | 21.00 | 21.03 | 20.41 | 20.49 | 2,927,460 | -0.47(-2.25%) |
May 26, 2021 | 20.54 | 20.98 | 20.53 | 20.97 | 2,384,576 | +0.34(+1.64%) |
May 25, 2021 | 20.80 | 20.83 | 20.51 | 20.63 | 1,886,129 | -0.07(-0.34%) |
May 24, 2021 | 21.08 | 21.12 | 20.68 | 20.70 | 2,600,395 | -0.30(-1.44%) |
May 21, 2021 | 21.23 | 21.32 | 20.89 | 21.00 | 6,633,485 | -0.21(-1.01%) |
May 20, 2021 | 21.11 | 21.31 | 21.02 | 21.22 | 2,544,053 | +0.23(+1.10%) |
May 19, 2021 | 20.69 | 21.02 | 20.65 | 20.98 | 3,342,870 | +0.15(+0.73%) |
May 18, 2021 | 20.60 | 21.06 | 20.60 | 20.83 | 2,330,698 | +0.14(+0.69%) |
May 17, 2021 | 20.74 | 20.92 | 20.48 | 20.69 | 4,540,799 | -0.14(-0.68%) |
May 14, 2021 | 20.17 | 20.93 | 20.08 | 20.83 | 3,771,411 | +0.79(+3.95%) |
May 13, 2021 | 20.41 | 20.48 | 19.96 | 20.04 | 4,772,165 | +0.03(+0.13%) |
May 12, 2021 | 21.43 | 21.53 | 19.71 | 20.01 | 9,606,773 | -0.28(-1.40%) |
May 11, 2021 | 20.09 | 20.42 | 19.75 | 20.30 | 5,889,118 | +0.06(+0.31%) |
May 10, 2021 | 20.34 | 20.57 | 20.23 | 20.24 | 8,231,188 | -0.06(-0.31%) |
May 07, 2021 | 20.32 | 20.42 | 20.19 | 20.30 | 3,841,719 | +0.00(+0.00%) |
May 06, 2021 | 20.31 | 20.44 | 20.14 | 20.30 | 1,427,355 | +0.14(+0.71%) |
May 05, 2021 | 20.40 | 20.42 | 19.95 | 20.16 | 1,559,025 | -0.23(-1.14%) |
May 04, 2021 | 20.27 | 20.43 | 20.17 | 20.39 | 2,069,997 | +0.09(+0.44%) |
May 03, 2021 | 20.22 | 20.36 | 20.14 | 20.30 | 1,405,946 | +0.20(+1.02%) |
Apr 30, 2021 | 20.14 | 20.27 | 20.01 | 20.09 | 1,727,977 | -0.04(-0.22%) |
Apr 29, 2021 | 19.93 | 20.19 | 19.92 | 20.14 | 1,391,376 | +0.31(+1.57%) |
Apr 28, 2021 | 19.77 | 19.86 | 19.68 | 19.83 | 1,862,350 | -0.01(-0.04%) |
Apr 27, 2021 | 19.78 | 20.00 | 19.74 | 19.84 | 2,675,805 | +0.06(+0.32%) |
Apr 26, 2021 | 20.20 | 20.28 | 19.76 | 19.77 | 2,430,325 | -0.35(-1.73%) |
Apr 23, 2021 | 20.09 | 20.22 | 19.95 | 20.12 | 1,854,453 | -0.02(-0.09%) |
Apr 22, 2021 | 19.94 | 20.28 | 19.92 | 20.14 | 2,322,794 | +0.24(+1.21%) |
Apr 21, 2021 | 20.26 | 20.32 | 19.89 | 19.90 | 2,421,921 | -0.37(-1.84%) |
Apr 20, 2021 | 20.14 | 20.53 | 20.08 | 20.27 | 3,686,391 | +0.13(+0.66%) |
Apr 19, 2021 | 20.13 | 20.24 | 20.00 | 20.14 | 1,885,375 | +0.13(+0.67%) |
Apr 16, 2021 | 19.92 | 20.07 | 19.84 | 20.00 | 2,285,436 | +0.17(+0.85%) |
Apr 15, 2021 | 19.62 | 19.91 | 19.58 | 19.84 | 2,238,480 | +0.23(+1.18%) |
Apr 14, 2021 | 19.34 | 19.82 | 19.28 | 19.60 | 3,665,111 | +0.28(+1.43%) |
Apr 13, 2021 | 19.25 | 19.36 | 19.05 | 19.33 | 2,201,249 | -0.02(-0.09%) |
Apr 12, 2021 | 19.03 | 19.38 | 18.99 | 19.35 | 2,515,993 | +0.39(+2.07%) |
Apr 09, 2021 | 19.17 | 19.18 | 18.85 | 18.95 | 2,272,182 | -0.21(-1.11%) |
Apr 08, 2021 | 19.19 | 19.19 | 19.03 | 19.17 | 3,198,424 | +0.06(+0.33%) |
Apr 07, 2021 | 19.01 | 19.31 | 18.91 | 19.11 | 3,254,102 | +0.07(+0.37%) |
Apr 06, 2021 | 18.57 | 19.11 | 18.49 | 19.03 | 4,606,820 | +0.58(+3.14%) |
Apr 05, 2021 | 18.60 | 18.75 | 18.38 | 18.46 | 1,339,223 | -0.01(-0.05%) |
Apr 01, 2021 | 18.11 | 18.49 | 18.05 | 18.46 | 2,754,610 | +0.43(+2.37%) |
Mar 31, 2021 | 18.17 | 18.18 | 18.01 | 18.04 | 2,452,883 | -0.16(-0.88%) |
Mar 30, 2021 | 18.17 | 18.32 | 18.01 | 18.20 | 2,354,624 | -0.06(-0.34%) |
Mar 29, 2021 | 18.43 | 18.52 | 18.10 | 18.26 | 5,019,161 | -0.20(-1.11%) |
Mar 26, 2021 | 18.42 | 18.77 | 18.23 | 18.46 | 5,702,752 | +0.04(+0.19%) |
Mar 25, 2021 | 18.25 | 18.54 | 18.14 | 18.43 | 4,260,126 | +0.09(+0.49%) |
Mar 24, 2021 | 18.62 | 18.88 | 18.33 | 18.34 | 3,022,209 | -0.12(-0.63%) |
Mar 23, 2021 | 18.41 | 18.68 | 18.34 | 18.46 | 2,700,900 | +0.01(+0.05%) |
Mar 22, 2021 | 18.25 | 18.47 | 18.14 | 18.45 | 2,956,697 | +0.06(+0.34%) |
Mar 19, 2021 | 18.25 | 18.48 | 18.12 | 18.38 | 5,761,497 | +0.11(+0.58%) |
Mar 18, 2021 | 18.46 | 18.57 | 18.23 | 18.28 | 2,464,277 | -0.36(-1.91%) |
Mar 17, 2021 | 18.34 | 18.71 | 18.14 | 18.63 | 2,374,066 | +0.12(+0.63%) |
Mar 16, 2021 | 19.04 | 19.15 | 18.41 | 18.52 | 2,448,450 | -0.66(-3.44%) |
Mar 15, 2021 | 18.40 | 19.19 | 18.34 | 19.18 | 3,748,575 | +0.92(+5.02%) |
Mar 12, 2021 | 18.05 | 18.38 | 17.95 | 18.26 | 3,406,196 | +0.21(+1.18%) |
Mar 11, 2021 | 18.22 | 18.26 | 17.86 | 18.05 | 3,855,607 | -0.18(-0.98%) |
Mar 10, 2021 | 18.11 | 18.38 | 17.98 | 18.22 | 4,156,343 | +0.31(+1.74%) |
Mar 09, 2021 | 18.86 | 18.92 | 17.88 | 17.91 | 9,091,848 | -0.53(-2.85%) |
Mar 08, 2021 | 17.57 | 18.55 | 17.57 | 18.44 | 12,706,261 | +0.93(+5.34%) |
Mar 05, 2021 | 17.27 | 17.53 | 16.79 | 17.50 | 5,319,843 | +0.25(+1.44%) |
Mar 04, 2021 | 18.16 | 18.16 | 16.98 | 17.25 | 5,919,437 | -0.58(-3.25%) |
Mar 03, 2021 | 18.10 | 18.40 | 17.65 | 17.83 | 8,390,127 | -1.05(-5.54%) |
Mar 02, 2021 | 18.90 | 18.98 | 18.61 | 18.88 | 5,989,509 | +0.02(+0.09%) |