Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.48 | 20.60 | 20.18 | 20.53 | 964,765 | +0.08(+0.39%) |
May 27, 2021 | 20.30 | 20.49 | 20.20 | 20.45 | 1,757,055 | +0.50(+2.49%) |
May 26, 2021 | 19.81 | 20.03 | 19.58 | 19.96 | 2,099,284 | +0.18(+0.90%) |
May 25, 2021 | 20.36 | 20.58 | 19.76 | 19.78 | 1,678,413 | -0.58(-2.83%) |
May 24, 2021 | 20.59 | 20.59 | 20.27 | 20.35 | 1,122,312 | -0.19(-0.91%) |
May 21, 2021 | 20.28 | 20.76 | 20.28 | 20.54 | 1,314,281 | +0.37(+1.85%) |
May 20, 2021 | 20.15 | 20.24 | 19.85 | 20.17 | 1,295,230 | -0.07(-0.35%) |
May 19, 2021 | 20.00 | 20.26 | 19.69 | 20.24 | 1,333,333 | -0.09(-0.44%) |
May 18, 2021 | 20.62 | 20.79 | 20.32 | 20.33 | 892,519 | -0.35(-1.67%) |
May 17, 2021 | 20.49 | 20.76 | 20.32 | 20.67 | 2,089,956 | +0.08(+0.39%) |
May 14, 2021 | 20.43 | 20.61 | 20.27 | 20.59 | 1,433,325 | +0.23(+1.13%) |
May 13, 2021 | 19.75 | 20.45 | 19.63 | 20.36 | 1,871,909 | +0.56(+2.82%) |
May 12, 2021 | 20.47 | 20.58 | 19.76 | 19.81 | 1,510,104 | -0.39(-1.93%) |
May 11, 2021 | 20.07 | 20.53 | 20.01 | 20.20 | 1,578,290 | -0.09(-0.44%) |
May 10, 2021 | 20.70 | 21.01 | 20.26 | 20.28 | 1,761,881 | -0.20(-0.99%) |
May 07, 2021 | 20.09 | 20.56 | 20.01 | 20.49 | 1,441,703 | +0.00(+0.00%) |
May 06, 2021 | 20.28 | 20.50 | 20.11 | 20.49 | 2,242,741 | +0.28(+1.40%) |
May 05, 2021 | 20.20 | 20.33 | 19.89 | 20.20 | 1,581,200 | -0.02(-0.09%) |
May 04, 2021 | 19.70 | 20.23 | 19.47 | 20.22 | 2,268,360 | +0.48(+2.42%) |
May 03, 2021 | 19.69 | 19.89 | 19.42 | 19.74 | 1,914,758 | +0.35(+1.78%) |
Apr 30, 2021 | 19.59 | 19.84 | 19.38 | 19.40 | 2,097,843 | -0.35(-1.79%) |
Apr 29, 2021 | 19.55 | 19.80 | 19.52 | 19.75 | 1,442,623 | +0.45(+2.34%) |
Apr 28, 2021 | 19.39 | 19.54 | 19.23 | 19.30 | 1,302,097 | -0.10(-0.50%) |
Apr 27, 2021 | 19.09 | 19.40 | 18.93 | 19.40 | 1,473,792 | +0.35(+1.81%) |
Apr 26, 2021 | 19.18 | 19.37 | 18.99 | 19.05 | 1,629,698 | +0.09(+0.47%) |
Apr 23, 2021 | 18.42 | 19.15 | 18.18 | 18.96 | 2,235,518 | +0.51(+2.74%) |
Apr 22, 2021 | 18.83 | 18.94 | 18.46 | 18.46 | 1,409,336 | -0.39(-2.07%) |
Apr 21, 2021 | 18.44 | 18.95 | 18.37 | 18.85 | 1,538,792 | +0.36(+1.97%) |
Apr 20, 2021 | 19.20 | 19.20 | 18.35 | 18.48 | 1,511,603 | -0.90(-4.66%) |
Apr 19, 2021 | 19.63 | 19.79 | 19.28 | 19.39 | 997,494 | -0.18(-0.91%) |
Apr 16, 2021 | 19.50 | 19.68 | 19.36 | 19.57 | 1,184,339 | +0.30(+1.56%) |
Apr 15, 2021 | 19.36 | 19.47 | 18.91 | 19.26 | 1,019,960 | -0.07(-0.37%) |
Apr 14, 2021 | 19.01 | 19.56 | 18.92 | 19.34 | 1,122,831 | +0.42(+2.20%) |
Apr 13, 2021 | 19.31 | 19.32 | 18.81 | 18.92 | 1,271,427 | -0.54(-2.78%) |
Apr 12, 2021 | 19.41 | 19.59 | 19.29 | 19.46 | 1,169,240 | +0.18(+0.92%) |
Apr 09, 2021 | 19.25 | 19.32 | 19.07 | 19.28 | 1,223,046 | +0.29(+1.54%) |
Apr 08, 2021 | 18.99 | 19.17 | 18.71 | 18.99 | 1,723,691 | -0.17(-0.88%) |
Apr 07, 2021 | 19.20 | 19.26 | 18.90 | 19.16 | 1,427,148 | +0.09(+0.46%) |
Apr 06, 2021 | 18.92 | 19.21 | 18.88 | 19.07 | 1,711,647 | +0.08(+0.42%) |
Apr 05, 2021 | 19.45 | 19.48 | 18.85 | 18.99 | 1,726,908 | -0.19(-0.97%) |
Apr 01, 2021 | 18.89 | 19.18 | 18.81 | 19.18 | 987,419 | +0.27(+1.41%) |
Mar 31, 2021 | 19.21 | 19.35 | 18.91 | 18.91 | 1,591,999 | -0.37(-1.93%) |
Mar 30, 2021 | 19.09 | 19.44 | 19.06 | 19.28 | 1,532,557 | +0.29(+1.54%) |
Mar 29, 2021 | 19.29 | 19.57 | 18.81 | 18.99 | 1,225,237 | -0.68(-3.47%) |
Mar 26, 2021 | 19.51 | 19.73 | 19.34 | 19.67 | 1,173,280 | +0.48(+2.49%) |
Mar 25, 2021 | 18.56 | 19.34 | 18.38 | 19.19 | 1,285,682 | +0.60(+3.24%) |
Mar 24, 2021 | 18.95 | 19.36 | 18.59 | 18.59 | 1,667,193 | -0.16(-0.85%) |
Mar 23, 2021 | 19.24 | 19.37 | 18.59 | 18.75 | 1,593,345 | -0.66(-3.38%) |
Mar 22, 2021 | 20.03 | 20.07 | 19.26 | 19.41 | 1,225,574 | -0.82(-4.07%) |
Mar 19, 2021 | 20.13 | 20.56 | 19.93 | 20.23 | 3,658,418 | -0.19(-0.95%) |
Mar 18, 2021 | 20.61 | 21.22 | 20.35 | 20.43 | 2,106,587 | +0.11(+0.52%) |
Mar 17, 2021 | 20.28 | 20.43 | 20.04 | 20.32 | 1,820,137 | +0.34(+1.69%) |
Mar 16, 2021 | 20.05 | 20.16 | 19.78 | 19.98 | 1,810,615 | -0.33(-1.61%) |
Mar 15, 2021 | 20.71 | 20.75 | 20.12 | 20.31 | 3,667,385 | -0.20(-0.95%) |
Mar 12, 2021 | 20.12 | 20.51 | 19.93 | 20.51 | 2,188,122 | +0.74(+3.72%) |
Mar 11, 2021 | 19.50 | 20.03 | 19.47 | 19.77 | 1,779,299 | +0.05(+0.27%) |
Mar 10, 2021 | 19.33 | 19.79 | 19.12 | 19.72 | 2,208,452 | +0.33(+1.69%) |
Mar 09, 2021 | 19.74 | 19.79 | 19.11 | 19.39 | 2,066,762 | -0.48(-2.41%) |
Mar 08, 2021 | 19.33 | 20.20 | 19.21 | 19.87 | 2,026,690 | +0.83(+4.38%) |
Mar 05, 2021 | 18.76 | 19.04 | 18.15 | 19.03 | 1,412,179 | +0.73(+3.97%) |
Mar 04, 2021 | 18.43 | 18.73 | 17.96 | 18.31 | 1,484,096 | -0.12(-0.63%) |
Mar 03, 2021 | 18.45 | 18.88 | 18.41 | 18.42 | 1,924,862 | +0.17(+0.92%) |
Mar 02, 2021 | 18.32 | 18.53 | 18.15 | 18.25 | 1,240,463 | -0.16(-0.87%) |