Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.82 | 23.57 | 21.52 | 21.61 | 1,180,971 | -0.98(-4.34%) |
May 27, 2021 | 21.62 | 22.70 | 21.51 | 22.59 | 1,615,618 | +0.99(+4.58%) |
May 26, 2021 | 21.75 | 22.12 | 21.55 | 21.60 | 733,597 | -0.01(-0.05%) |
May 25, 2021 | 21.95 | 22.23 | 21.55 | 21.61 | 601,958 | -0.18(-0.83%) |
May 24, 2021 | 21.75 | 22.04 | 21.40 | 21.79 | 478,891 | +0.41(+1.92%) |
May 21, 2021 | 21.40 | 21.57 | 21.16 | 21.38 | 534,789 | +0.17(+0.80%) |
May 20, 2021 | 20.82 | 21.26 | 20.57 | 21.21 | 744,371 | +0.41(+1.97%) |
May 19, 2021 | 20.17 | 20.82 | 19.96 | 20.80 | 843,101 | +0.23(+1.12%) |
May 18, 2021 | 20.84 | 21.05 | 20.57 | 20.57 | 709,025 | -0.30(-1.44%) |
May 17, 2021 | 20.81 | 20.95 | 20.52 | 20.87 | 413,556 | +0.26(+1.26%) |
May 14, 2021 | 20.61 | 20.74 | 20.23 | 20.61 | 1,073,757 | +0.15(+0.73%) |
May 13, 2021 | 19.72 | 20.74 | 19.65 | 20.46 | 796,595 | +0.81(+4.12%) |
May 12, 2021 | 20.37 | 20.61 | 19.58 | 19.65 | 850,054 | -0.92(-4.47%) |
May 11, 2021 | 20.39 | 21.03 | 20.35 | 20.57 | 413,008 | -0.35(-1.67%) |
May 10, 2021 | 21.05 | 21.33 | 20.89 | 20.92 | 408,440 | +0.00(+0.00%) |
May 07, 2021 | 20.25 | 21.13 | 20.15 | 20.92 | 630,308 | +0.71(+3.51%) |
May 06, 2021 | 20.76 | 20.76 | 20.08 | 20.21 | 560,763 | -0.47(-2.27%) |
May 05, 2021 | 21.14 | 21.33 | 20.62 | 20.68 | 507,176 | -0.50(-2.36%) |
May 04, 2021 | 21.08 | 21.20 | 20.56 | 21.18 | 606,152 | -0.15(-0.70%) |
May 03, 2021 | 20.97 | 21.53 | 20.89 | 21.33 | 734,072 | +0.71(+3.44%) |
Apr 30, 2021 | 21.14 | 21.18 | 20.55 | 20.62 | 927,300 | -0.66(-3.10%) |
Apr 29, 2021 | 21.63 | 22.27 | 20.53 | 21.28 | 1,081,799 | -0.90(-4.06%) |
Apr 28, 2021 | 21.74 | 22.41 | 21.70 | 22.18 | 683,381 | +0.21(+0.96%) |
Apr 27, 2021 | 22.60 | 22.60 | 21.92 | 21.97 | 453,317 | -0.46(-2.05%) |
Apr 26, 2021 | 21.94 | 22.58 | 21.94 | 22.43 | 654,614 | +0.48(+2.19%) |
Apr 23, 2021 | 21.88 | 22.19 | 21.72 | 21.95 | 863,100 | +0.59(+2.76%) |
Apr 22, 2021 | 21.26 | 21.77 | 20.98 | 21.36 | 392,671 | +0.21(+0.99%) |
Apr 21, 2021 | 20.49 | 21.17 | 20.39 | 21.15 | 791,694 | +0.41(+1.98%) |
Apr 20, 2021 | 21.72 | 21.72 | 20.37 | 20.74 | 643,515 | -1.01(-4.64%) |
Apr 19, 2021 | 21.09 | 21.79 | 20.89 | 21.75 | 1,520,908 | +0.59(+2.79%) |
Apr 16, 2021 | 21.21 | 21.47 | 20.84 | 21.16 | 1,401,600 | +0.07(+0.33%) |
Apr 15, 2021 | 21.36 | 21.63 | 21.06 | 21.09 | 554,654 | +0.05(+0.24%) |
Apr 14, 2021 | 20.96 | 21.60 | 20.81 | 21.04 | 571,696 | +0.11(+0.53%) |
Apr 13, 2021 | 21.03 | 21.25 | 20.65 | 20.93 | 569,426 | -0.35(-1.64%) |
Apr 12, 2021 | 21.56 | 21.75 | 21.08 | 21.28 | 556,134 | -0.33(-1.53%) |
Apr 09, 2021 | 21.74 | 22.02 | 21.53 | 21.61 | 373,600 | -0.39(-1.77%) |
Apr 08, 2021 | 21.92 | 22.00 | 21.37 | 22.00 | 605,630 | +0.12(+0.55%) |
Apr 07, 2021 | 21.99 | 22.19 | 21.56 | 21.88 | 407,548 | -0.15(-0.68%) |
Apr 06, 2021 | 21.86 | 22.34 | 21.67 | 22.03 | 1,065,260 | +0.12(+0.55%) |
Apr 05, 2021 | 21.50 | 22.13 | 21.15 | 21.91 | 1,843,423 | +0.94(+4.48%) |
Apr 01, 2021 | 20.44 | 21.10 | 20.31 | 20.97 | 854,000 | +0.87(+4.33%) |
Mar 31, 2021 | 20.17 | 20.70 | 20.05 | 20.10 | 831,705 | -0.08(-0.40%) |
Mar 30, 2021 | 20.00 | 20.24 | 19.76 | 20.18 | 552,821 | +0.32(+1.61%) |
Mar 29, 2021 | 19.78 | 20.19 | 19.40 | 19.86 | 713,194 | +0.09(+0.46%) |
Mar 26, 2021 | 20.53 | 20.62 | 19.18 | 19.77 | 1,161,600 | -0.62(-3.04%) |
Mar 25, 2021 | 19.53 | 20.43 | 19.51 | 20.39 | 864,517 | +0.50(+2.51%) |
Mar 24, 2021 | 20.46 | 20.92 | 19.87 | 19.89 | 1,693,894 | -0.29(-1.44%) |
Mar 23, 2021 | 20.63 | 20.94 | 20.00 | 20.18 | 988,118 | -0.86(-4.09%) |
Mar 22, 2021 | 21.15 | 21.35 | 20.72 | 21.04 | 837,724 | -0.29(-1.36%) |
Mar 19, 2021 | 21.31 | 21.50 | 20.70 | 21.33 | 1,469,200 | +0.11(+0.52%) |
Mar 18, 2021 | 21.03 | 21.93 | 20.84 | 21.22 | 1,637,545 | -0.02(-0.09%) |
Mar 17, 2021 | 21.42 | 22.21 | 21.14 | 21.24 | 3,850,017 | -0.06(-0.28%) |
Mar 16, 2021 | 21.38 | 21.97 | 20.24 | 21.30 | 5,077,228 | -2.16(-9.21%) |
Mar 15, 2021 | 23.45 | 23.72 | 22.97 | 23.46 | 1,097,289 | +0.01(+0.04%) |
Mar 12, 2021 | 23.21 | 23.62 | 22.91 | 23.45 | 928,000 | +0.07(+0.30%) |
Mar 11, 2021 | 23.00 | 23.43 | 22.48 | 23.38 | 1,186,026 | +0.57(+2.50%) |
Mar 10, 2021 | 23.35 | 23.79 | 22.44 | 22.81 | 1,367,220 | -0.35(-1.51%) |
Mar 09, 2021 | 23.81 | 24.07 | 22.94 | 23.16 | 1,380,342 | -0.23(-0.98%) |
Mar 08, 2021 | 24.52 | 24.60 | 22.67 | 23.39 | 1,724,196 | -1.20(-4.88%) |
Mar 05, 2021 | 22.50 | 25.05 | 21.75 | 24.59 | 4,085,400 | +3.88(+18.73%) |
Mar 04, 2021 | 21.52 | 21.73 | 20.27 | 20.71 | 657,143 | -0.96(-4.43%) |
Mar 03, 2021 | 21.51 | 22.05 | 21.51 | 21.67 | 704,390 | +0.21(+0.98%) |
Mar 02, 2021 | 21.47 | 22.01 | 21.09 | 21.46 | 468,023 | +0.02(+0.09%) |