Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.18 | 20.82 | 20.02 | 20.61 | 962,778 | +0.78(+3.92%) |
May 27, 2021 | 20.07 | 20.11 | 19.64 | 19.83 | 876,979 | -0.12(-0.60%) |
May 26, 2021 | 19.24 | 20.15 | 19.24 | 19.95 | 830,248 | +0.85(+4.45%) |
May 25, 2021 | 19.86 | 20.11 | 19.00 | 19.10 | 1,032,396 | -0.26(-1.34%) |
May 24, 2021 | 19.28 | 19.49 | 18.86 | 19.36 | 584,812 | +0.42(+2.20%) |
May 21, 2021 | 19.41 | 19.60 | 18.94 | 18.94 | 698,043 | -0.18(-0.92%) |
May 20, 2021 | 19.08 | 19.49 | 18.22 | 19.12 | 1,215,162 | +0.03(+0.15%) |
May 19, 2021 | 19.50 | 19.65 | 18.73 | 19.09 | 1,054,791 | -1.20(-5.92%) |
May 18, 2021 | 20.80 | 21.22 | 20.27 | 20.29 | 641,557 | -0.55(-2.62%) |
May 17, 2021 | 20.25 | 20.85 | 19.62 | 20.84 | 724,875 | +0.42(+2.04%) |
May 14, 2021 | 20.02 | 21.10 | 19.87 | 20.42 | 1,118,446 | +0.89(+4.54%) |
May 13, 2021 | 20.66 | 21.28 | 19.36 | 19.54 | 1,536,703 | -1.47(-7.00%) |
May 12, 2021 | 22.11 | 22.16 | 20.85 | 21.01 | 2,102,898 | -0.85(-3.89%) |
May 11, 2021 | 21.64 | 22.47 | 21.37 | 21.86 | 711,847 | -0.47(-2.11%) |
May 10, 2021 | 23.38 | 23.81 | 22.30 | 22.33 | 950,100 | -0.72(-3.13%) |
May 07, 2021 | 22.68 | 23.13 | 22.06 | 23.05 | 1,470,419 | +0.15(+0.65%) |
May 06, 2021 | 23.71 | 24.12 | 22.76 | 22.90 | 751,953 | -0.45(-1.94%) |
May 05, 2021 | 23.11 | 23.55 | 22.12 | 23.36 | 983,606 | +0.43(+1.85%) |
May 04, 2021 | 23.48 | 23.84 | 22.62 | 22.93 | 631,362 | -0.55(-2.36%) |
May 03, 2021 | 22.48 | 23.75 | 22.24 | 23.48 | 967,863 | +1.54(+7.04%) |
Apr 30, 2021 | 21.85 | 22.80 | 21.74 | 21.94 | 901,048 | -0.28(-1.25%) |
Apr 29, 2021 | 22.19 | 23.05 | 21.98 | 22.22 | 662,108 | +0.43(+1.95%) |
Apr 28, 2021 | 21.15 | 21.99 | 20.86 | 21.79 | 1,153,896 | +0.73(+3.47%) |
Apr 27, 2021 | 20.29 | 21.13 | 20.24 | 21.06 | 897,390 | +0.80(+3.97%) |
Apr 26, 2021 | 19.73 | 20.42 | 19.64 | 20.26 | 714,172 | +0.46(+2.34%) |
Apr 23, 2021 | 19.26 | 20.15 | 19.19 | 19.80 | 657,481 | +0.58(+3.03%) |
Apr 22, 2021 | 19.13 | 19.45 | 18.69 | 19.21 | 913,196 | +0.27(+1.42%) |
Apr 21, 2021 | 18.31 | 19.07 | 18.18 | 18.94 | 528,918 | +0.37(+1.99%) |
Apr 20, 2021 | 19.36 | 19.37 | 18.32 | 18.57 | 985,544 | -1.05(-5.37%) |
Apr 19, 2021 | 20.14 | 20.31 | 19.29 | 19.63 | 795,397 | -0.57(-2.84%) |
Apr 16, 2021 | 20.40 | 20.57 | 19.84 | 20.20 | 450,686 | +0.11(+0.55%) |
Apr 15, 2021 | 20.43 | 20.60 | 19.88 | 20.09 | 515,056 | -0.55(-2.69%) |
Apr 14, 2021 | 19.84 | 21.54 | 19.84 | 20.65 | 733,096 | +1.04(+5.33%) |
Apr 13, 2021 | 19.42 | 19.74 | 19.16 | 19.60 | 542,065 | +0.11(+0.57%) |
Apr 12, 2021 | 20.29 | 20.48 | 19.42 | 19.49 | 500,842 | -0.59(-2.95%) |
Apr 09, 2021 | 20.47 | 20.91 | 20.04 | 20.08 | 725,511 | -0.54(-2.60%) |
Apr 08, 2021 | 20.91 | 21.15 | 20.07 | 20.62 | 551,431 | -0.53(-2.49%) |
Apr 07, 2021 | 21.21 | 21.34 | 20.62 | 21.15 | 492,497 | +0.01(+0.04%) |
Apr 06, 2021 | 21.17 | 21.92 | 21.03 | 21.14 | 563,401 | +0.09(+0.44%) |
Apr 05, 2021 | 21.57 | 21.96 | 20.81 | 21.04 | 584,305 | -0.56(-2.61%) |
Apr 01, 2021 | 20.41 | 21.64 | 20.12 | 21.61 | 820,796 | +1.47(+7.30%) |
Mar 31, 2021 | 19.97 | 20.35 | 19.68 | 20.14 | 671,873 | +0.09(+0.46%) |
Mar 30, 2021 | 20.60 | 21.22 | 20.00 | 20.05 | 655,794 | -0.76(-3.64%) |
Mar 29, 2021 | 21.03 | 21.49 | 20.53 | 20.80 | 506,168 | -0.72(-3.35%) |
Mar 26, 2021 | 21.86 | 21.99 | 20.85 | 21.52 | 889,584 | +0.34(+1.62%) |
Mar 25, 2021 | 19.82 | 21.36 | 19.24 | 21.18 | 1,047,315 | +0.76(+3.71%) |
Mar 24, 2021 | 20.52 | 21.73 | 20.38 | 20.42 | 1,522,172 | +0.51(+2.55%) |
Mar 23, 2021 | 19.71 | 20.60 | 19.63 | 19.92 | 1,125,845 | -0.56(-2.75%) |
Mar 22, 2021 | 20.52 | 20.70 | 19.92 | 20.48 | 876,850 | -0.26(-1.25%) |
Mar 19, 2021 | 20.23 | 21.08 | 19.87 | 20.74 | 1,808,694 | +0.52(+2.56%) |
Mar 18, 2021 | 21.77 | 21.88 | 20.17 | 20.22 | 1,033,397 | -1.69(-7.72%) |
Mar 17, 2021 | 22.38 | 22.81 | 21.59 | 21.91 | 778,504 | -0.51(-2.27%) |
Mar 16, 2021 | 22.86 | 22.92 | 22.22 | 22.42 | 608,858 | -0.76(-3.27%) |
Mar 15, 2021 | 22.89 | 23.52 | 22.38 | 23.18 | 664,160 | +0.12(+0.52%) |
Mar 12, 2021 | 24.04 | 24.08 | 22.63 | 23.06 | 774,722 | -0.78(-3.26%) |
Mar 11, 2021 | 23.14 | 24.23 | 22.87 | 23.84 | 1,054,307 | +0.85(+3.70%) |
Mar 10, 2021 | 21.80 | 23.13 | 21.75 | 22.99 | 637,277 | +1.22(+5.61%) |
Mar 09, 2021 | 22.41 | 22.77 | 21.54 | 21.76 | 781,458 | -0.79(-3.49%) |
Mar 08, 2021 | 23.02 | 23.35 | 22.22 | 22.55 | 812,806 | -0.16(-0.69%) |
Mar 05, 2021 | 22.76 | 23.36 | 21.89 | 22.71 | 1,171,763 | +0.62(+2.80%) |
Mar 04, 2021 | 21.24 | 22.41 | 20.94 | 22.09 | 1,261,957 | +1.08(+5.15%) |
Mar 03, 2021 | 21.44 | 22.09 | 21.01 | 21.01 | 1,069,597 | -0.15(-0.70%) |
Mar 02, 2021 | 22.04 | 22.45 | 21.12 | 21.15 | 941,996 | -0.92(-4.19%) |