Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.87 | 22.24 | 21.32 | 21.81 | 699,707 | +0.08(+0.37%) |
May 27, 2021 | 21.85 | 21.94 | 21.54 | 21.73 | 820,568 | +0.11(+0.51%) |
May 26, 2021 | 21.16 | 21.75 | 21.05 | 21.62 | 985,180 | +0.46(+2.17%) |
May 25, 2021 | 21.46 | 21.73 | 21.15 | 21.16 | 905,435 | -0.23(-1.08%) |
May 24, 2021 | 22.03 | 22.03 | 21.19 | 21.39 | 971,663 | -0.54(-2.46%) |
May 21, 2021 | 21.59 | 22.05 | 21.36 | 21.93 | 1,364,435 | +0.57(+2.67%) |
May 20, 2021 | 21.82 | 21.86 | 21.20 | 21.36 | 939,812 | -0.47(-2.15%) |
May 19, 2021 | 22.07 | 22.30 | 21.35 | 21.83 | 1,147,411 | -0.66(-2.93%) |
May 18, 2021 | 23.42 | 23.47 | 22.47 | 22.49 | 1,667,491 | -0.82(-3.52%) |
May 17, 2021 | 22.78 | 23.41 | 22.63 | 23.31 | 1,035,284 | +0.35(+1.52%) |
May 14, 2021 | 22.52 | 23.03 | 22.21 | 22.96 | 1,363,699 | +0.49(+2.18%) |
May 13, 2021 | 22.53 | 23.07 | 21.78 | 22.47 | 1,402,353 | +0.02(+0.09%) |
May 12, 2021 | 23.70 | 23.83 | 22.35 | 22.45 | 1,331,245 | -1.26(-5.31%) |
May 11, 2021 | 24.05 | 24.23 | 23.27 | 23.71 | 1,299,054 | -0.95(-3.85%) |
May 10, 2021 | 25.57 | 25.62 | 24.56 | 24.66 | 1,989,040 | -0.63(-2.49%) |
May 07, 2021 | 24.85 | 25.66 | 24.49 | 25.29 | 2,975,613 | +0.97(+3.99%) |
May 06, 2021 | 23.36 | 25.10 | 23.28 | 24.32 | 8,049,217 | +4.06(+20.04%) |
May 05, 2021 | 20.26 | 20.55 | 19.83 | 20.26 | 1,838,990 | +0.13(+0.65%) |
May 04, 2021 | 20.62 | 20.69 | 19.75 | 20.13 | 1,246,582 | -0.61(-2.94%) |
May 03, 2021 | 20.21 | 20.98 | 20.06 | 20.74 | 2,332,471 | +0.67(+3.34%) |
Apr 30, 2021 | 20.10 | 20.38 | 19.86 | 20.07 | 1,327,600 | -0.26(-1.28%) |
Apr 29, 2021 | 20.23 | 20.57 | 19.97 | 20.33 | 834,793 | +0.24(+1.19%) |
Apr 28, 2021 | 20.41 | 20.41 | 19.98 | 20.09 | 566,619 | -0.24(-1.18%) |
Apr 27, 2021 | 20.30 | 20.52 | 20.28 | 20.33 | 774,796 | +0.02(+0.10%) |
Apr 26, 2021 | 20.67 | 20.71 | 20.07 | 20.31 | 947,014 | -0.17(-0.83%) |
Apr 23, 2021 | 20.36 | 20.71 | 19.89 | 20.48 | 682,700 | +0.27(+1.34%) |
Apr 22, 2021 | 19.80 | 20.41 | 19.65 | 20.21 | 965,766 | +0.56(+2.85%) |
Apr 21, 2021 | 19.50 | 19.89 | 19.25 | 19.65 | 1,270,815 | +0.24(+1.24%) |
Apr 20, 2021 | 20.04 | 20.18 | 19.02 | 19.41 | 1,740,125 | -0.79(-3.91%) |
Apr 19, 2021 | 20.30 | 20.33 | 19.91 | 20.20 | 805,185 | -0.23(-1.13%) |
Apr 16, 2021 | 20.39 | 20.55 | 20.07 | 20.43 | 915,700 | +0.22(+1.09%) |
Apr 15, 2021 | 20.28 | 20.30 | 20.00 | 20.21 | 543,161 | +0.10(+0.50%) |
Apr 14, 2021 | 19.88 | 20.59 | 19.88 | 20.11 | 802,917 | +0.15(+0.75%) |
Apr 13, 2021 | 20.50 | 20.50 | 19.69 | 19.96 | 1,040,110 | -0.64(-3.11%) |
Apr 12, 2021 | 20.50 | 20.79 | 20.31 | 20.60 | 1,477,159 | +0.27(+1.33%) |
Apr 09, 2021 | 20.16 | 20.36 | 19.95 | 20.33 | 954,500 | +0.22(+1.09%) |
Apr 08, 2021 | 19.67 | 20.24 | 19.55 | 20.11 | 910,954 | +0.35(+1.77%) |
Apr 07, 2021 | 19.71 | 20.11 | 19.49 | 19.76 | 1,451,501 | -0.05(-0.25%) |
Apr 06, 2021 | 20.49 | 20.84 | 19.79 | 19.81 | 885,143 | -0.53(-2.61%) |
Apr 05, 2021 | 20.37 | 20.44 | 19.76 | 20.34 | 927,941 | +0.16(+0.79%) |
Apr 01, 2021 | 20.21 | 20.38 | 19.67 | 20.18 | 920,200 | +0.05(+0.25%) |
Mar 31, 2021 | 20.22 | 20.39 | 20.03 | 20.13 | 1,019,196 | -0.25(-1.23%) |
Mar 30, 2021 | 19.90 | 20.48 | 19.90 | 20.38 | 687,290 | +0.33(+1.65%) |
Mar 29, 2021 | 20.33 | 20.82 | 19.93 | 20.05 | 956,213 | -0.28(-1.38%) |
Mar 26, 2021 | 20.50 | 20.81 | 19.96 | 20.33 | 1,303,500 | +0.14(+0.69%) |
Mar 25, 2021 | 18.77 | 20.34 | 18.60 | 20.19 | 1,488,043 | +1.13(+5.93%) |
Mar 24, 2021 | 19.59 | 20.05 | 19.06 | 19.06 | 1,272,401 | -0.40(-2.06%) |
Mar 23, 2021 | 19.75 | 20.04 | 19.36 | 19.46 | 2,196,113 | -0.68(-3.38%) |
Mar 22, 2021 | 20.65 | 20.80 | 19.75 | 20.14 | 1,249,133 | -0.40(-1.95%) |
Mar 19, 2021 | 20.25 | 20.82 | 19.70 | 20.54 | 3,135,500 | +0.32(+1.58%) |
Mar 18, 2021 | 20.99 | 21.00 | 20.20 | 20.22 | 1,605,772 | -0.54(-2.60%) |
Mar 17, 2021 | 20.41 | 20.81 | 20.02 | 20.76 | 1,240,456 | +0.46(+2.27%) |
Mar 16, 2021 | 21.25 | 21.25 | 20.02 | 20.30 | 2,528,800 | -1.01(-4.74%) |
Mar 15, 2021 | 21.32 | 21.91 | 21.17 | 21.31 | 1,636,854 | +0.03(+0.14%) |
Mar 12, 2021 | 21.19 | 21.37 | 20.80 | 21.28 | 1,518,400 | +0.18(+0.85%) |
Mar 11, 2021 | 20.48 | 21.35 | 20.32 | 21.10 | 2,203,111 | +0.20(+0.96%) |
Mar 10, 2021 | 20.28 | 21.70 | 20.08 | 20.90 | 2,290,612 | +0.49(+2.40%) |
Mar 09, 2021 | 20.44 | 21.22 | 19.70 | 20.41 | 2,884,528 | +0.06(+0.29%) |
Mar 08, 2021 | 18.60 | 20.43 | 18.35 | 20.35 | 2,815,452 | +2.09(+11.45%) |
Mar 05, 2021 | 18.14 | 18.51 | 17.36 | 18.26 | 2,265,200 | +0.59(+3.34%) |
Mar 04, 2021 | 18.10 | 18.28 | 16.93 | 17.67 | 2,600,051 | -0.54(-2.97%) |
Mar 03, 2021 | 18.07 | 18.59 | 17.77 | 18.21 | 2,155,281 | +0.25(+1.39%) |
Mar 02, 2021 | 17.89 | 18.24 | 17.56 | 17.96 | 1,681,216 | +0.26(+1.47%) |