Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.97 | 22.00 | 21.02 | 21.21 | 280,895 | -0.79(-3.59%) |
May 27, 2021 | 21.52 | 22.11 | 21.12 | 22.00 | 511,656 | +0.61(+2.85%) |
May 26, 2021 | 21.45 | 21.77 | 21.01 | 21.39 | 530,139 | -0.06(-0.28%) |
May 25, 2021 | 21.72 | 22.28 | 21.41 | 21.45 | 277,837 | -0.33(-1.52%) |
May 24, 2021 | 21.32 | 21.97 | 21.02 | 21.78 | 254,014 | +0.54(+2.54%) |
May 21, 2021 | 21.18 | 21.53 | 21.13 | 21.24 | 207,469 | +0.29(+1.38%) |
May 20, 2021 | 20.52 | 21.06 | 20.20 | 20.95 | 213,418 | +0.52(+2.55%) |
May 19, 2021 | 20.81 | 20.86 | 19.82 | 20.43 | 232,118 | -0.20(-0.97%) |
May 18, 2021 | 20.79 | 21.52 | 20.50 | 20.63 | 399,168 | +0.06(+0.29%) |
May 17, 2021 | 21.03 | 21.18 | 20.52 | 20.57 | 317,049 | -0.42(-2.00%) |
May 14, 2021 | 20.35 | 21.02 | 20.26 | 20.99 | 361,540 | +0.72(+3.55%) |
May 13, 2021 | 19.81 | 20.69 | 19.78 | 20.27 | 383,459 | +0.49(+2.48%) |
May 12, 2021 | 20.33 | 20.52 | 19.68 | 19.78 | 431,265 | -0.56(-2.75%) |
May 11, 2021 | 20.26 | 20.41 | 19.45 | 20.34 | 365,608 | -0.16(-0.78%) |
May 10, 2021 | 20.50 | 20.93 | 20.07 | 20.50 | 421,721 | +0.26(+1.28%) |
May 07, 2021 | 19.98 | 20.57 | 19.16 | 20.24 | 625,986 | -1.17(-5.46%) |
May 06, 2021 | 21.45 | 21.72 | 20.96 | 21.41 | 387,937 | +0.10(+0.47%) |
May 05, 2021 | 21.55 | 21.59 | 20.93 | 21.31 | 407,385 | +0.00(+0.00%) |
May 04, 2021 | 21.50 | 21.60 | 20.70 | 21.31 | 316,603 | -0.39(-1.80%) |
May 03, 2021 | 21.79 | 22.12 | 21.28 | 21.70 | 475,305 | +0.08(+0.37%) |
Apr 30, 2021 | 21.52 | 21.95 | 21.40 | 21.62 | 402,200 | -0.06(-0.28%) |
Apr 29, 2021 | 21.87 | 22.32 | 21.56 | 21.68 | 492,736 | -0.10(-0.46%) |
Apr 28, 2021 | 22.32 | 22.38 | 21.46 | 21.78 | 315,001 | -0.52(-2.33%) |
Apr 27, 2021 | 22.60 | 22.99 | 22.25 | 22.30 | 350,876 | -0.44(-1.93%) |
Apr 26, 2021 | 23.19 | 23.35 | 22.74 | 22.74 | 338,637 | -0.25(-1.09%) |
Apr 23, 2021 | 22.91 | 23.30 | 22.74 | 22.99 | 305,300 | +0.16(+0.70%) |
Apr 22, 2021 | 22.59 | 23.13 | 22.40 | 22.83 | 394,714 | +0.24(+1.06%) |
Apr 21, 2021 | 21.73 | 22.66 | 21.73 | 22.59 | 438,711 | +0.74(+3.39%) |
Apr 20, 2021 | 21.86 | 22.22 | 21.36 | 21.85 | 443,181 | -0.22(-1.00%) |
Apr 19, 2021 | 21.82 | 22.40 | 21.64 | 22.07 | 576,573 | +0.29(+1.33%) |
Apr 16, 2021 | 21.66 | 21.94 | 21.35 | 21.78 | 355,500 | +0.38(+1.78%) |
Apr 15, 2021 | 21.13 | 21.54 | 21.10 | 21.40 | 410,093 | +0.32(+1.52%) |
Apr 14, 2021 | 20.75 | 21.32 | 20.65 | 21.08 | 287,285 | +0.26(+1.25%) |
Apr 13, 2021 | 21.35 | 21.49 | 20.72 | 20.82 | 645,219 | -0.41(-1.93%) |
Apr 12, 2021 | 20.87 | 21.51 | 20.75 | 21.23 | 555,947 | +0.54(+2.61%) |
Apr 09, 2021 | 20.38 | 20.80 | 20.31 | 20.69 | 386,900 | +0.31(+1.52%) |
Apr 08, 2021 | 20.25 | 20.42 | 19.77 | 20.38 | 552,519 | +0.22(+1.09%) |
Apr 07, 2021 | 20.22 | 20.56 | 19.85 | 20.16 | 500,993 | +0.07(+0.35%) |
Apr 06, 2021 | 19.82 | 20.65 | 19.82 | 20.09 | 410,535 | +0.34(+1.72%) |
Apr 05, 2021 | 19.86 | 20.08 | 19.40 | 19.75 | 452,848 | +0.01(+0.05%) |
Apr 01, 2021 | 19.34 | 19.94 | 19.25 | 19.74 | 295,600 | +0.47(+2.44%) |
Mar 31, 2021 | 19.52 | 19.93 | 19.00 | 19.27 | 676,850 | -0.41(-2.08%) |
Mar 30, 2021 | 19.27 | 19.74 | 18.74 | 19.68 | 393,769 | +0.62(+3.28%) |
Mar 29, 2021 | 19.75 | 20.41 | 19.03 | 19.05 | 696,852 | -0.70(-3.52%) |
Mar 26, 2021 | 20.00 | 20.10 | 18.55 | 19.75 | 856,000 | -0.09(-0.45%) |
Mar 25, 2021 | 19.18 | 20.06 | 19.00 | 19.84 | 419,219 | +0.36(+1.85%) |
Mar 24, 2021 | 21.21 | 21.40 | 19.45 | 19.48 | 594,495 | -1.42(-6.79%) |
Mar 23, 2021 | 22.08 | 22.44 | 20.80 | 20.90 | 617,109 | -1.48(-6.61%) |
Mar 22, 2021 | 22.59 | 22.85 | 22.00 | 22.38 | 342,561 | -0.28(-1.24%) |
Mar 19, 2021 | 22.87 | 23.28 | 22.51 | 22.66 | 925,900 | -0.23(-1.00%) |
Mar 18, 2021 | 23.40 | 24.02 | 22.82 | 22.89 | 486,036 | -0.53(-2.26%) |
Mar 17, 2021 | 23.63 | 23.80 | 22.76 | 23.42 | 385,720 | -0.21(-0.89%) |
Mar 16, 2021 | 23.25 | 23.82 | 22.94 | 23.63 | 641,889 | +0.17(+0.72%) |
Mar 15, 2021 | 24.11 | 24.42 | 23.29 | 23.46 | 337,478 | -0.87(-3.58%) |
Mar 12, 2021 | 24.00 | 24.52 | 23.81 | 24.33 | 584,900 | +0.54(+2.27%) |
Mar 11, 2021 | 23.67 | 23.92 | 22.66 | 23.79 | 760,322 | +0.10(+0.42%) |
Mar 10, 2021 | 23.71 | 24.78 | 23.49 | 23.69 | 827,281 | +0.23(+0.98%) |
Mar 09, 2021 | 24.10 | 24.32 | 22.73 | 23.46 | 825,638 | -0.52(-2.15%) |
Mar 08, 2021 | 22.99 | 24.18 | 22.70 | 23.98 | 924,116 | +1.38(+6.08%) |
Mar 05, 2021 | 21.42 | 22.81 | 21.42 | 22.60 | 1,215,700 | +1.33(+6.25%) |
Mar 04, 2021 | 20.98 | 22.45 | 20.59 | 21.27 | 1,378,445 | +0.31(+1.48%) |
Mar 03, 2021 | 19.91 | 21.08 | 19.91 | 20.96 | 476,876 | +0.66(+3.28%) |
Mar 02, 2021 | 19.90 | 20.45 | 19.70 | 20.30 | 750,204 | +0.02(+0.07%) |