Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.76 | 21.78 | 21.36 | 21.51 | 4,915,188 | -0.07(-0.31%) |
May 27, 2021 | 21.44 | 21.87 | 21.44 | 21.58 | 8,062,976 | +0.23(+1.08%) |
May 26, 2021 | 21.02 | 21.57 | 20.99 | 21.35 | 7,071,737 | +0.33(+1.55%) |
May 25, 2021 | 21.49 | 21.70 | 20.99 | 21.02 | 7,727,015 | -0.55(-2.53%) |
May 24, 2021 | 21.65 | 21.72 | 21.26 | 21.57 | 4,615,512 | +0.05(+0.22%) |
May 21, 2021 | 21.72 | 21.86 | 21.40 | 21.52 | 6,354,480 | +0.08(+0.36%) |
May 20, 2021 | 21.52 | 21.63 | 20.98 | 21.44 | 8,420,164 | -0.15(-0.71%) |
May 19, 2021 | 21.75 | 21.90 | 21.26 | 21.60 | 10,378,263 | -0.72(-3.22%) |
May 18, 2021 | 22.79 | 22.97 | 22.31 | 22.32 | 8,948,362 | -0.47(-2.06%) |
May 17, 2021 | 21.93 | 22.82 | 21.80 | 22.79 | 8,756,352 | +0.69(+3.12%) |
May 14, 2021 | 21.71 | 22.28 | 21.70 | 22.10 | 7,993,336 | +0.66(+3.08%) |
May 13, 2021 | 21.38 | 21.86 | 20.88 | 21.43 | 9,158,733 | -0.25(-1.15%) |
May 12, 2021 | 21.68 | 22.53 | 21.56 | 21.68 | 11,618,790 | +0.02(+0.09%) |
May 11, 2021 | 21.28 | 21.93 | 21.12 | 21.66 | 9,498,836 | -0.12(-0.57%) |
May 10, 2021 | 22.15 | 22.63 | 21.78 | 21.79 | 10,254,396 | -0.20(-0.91%) |
May 07, 2021 | 20.81 | 22.03 | 20.77 | 21.99 | 12,784,149 | +0.75(+3.52%) |
May 06, 2021 | 20.98 | 21.25 | 20.41 | 21.24 | 11,244,399 | +0.16(+0.77%) |
May 05, 2021 | 20.73 | 21.09 | 20.18 | 21.08 | 12,914,469 | +1.00(+4.96%) |
May 04, 2021 | 19.90 | 20.21 | 19.57 | 20.08 | 10,432,028 | +0.29(+1.45%) |
May 03, 2021 | 19.29 | 19.92 | 19.13 | 19.80 | 9,967,315 | +1.05(+5.62%) |
Apr 30, 2021 | 19.22 | 19.54 | 18.69 | 18.74 | 8,796,139 | -0.77(-3.93%) |
Apr 29, 2021 | 19.54 | 19.75 | 19.07 | 19.51 | 9,903,231 | +0.21(+1.09%) |
Apr 28, 2021 | 18.68 | 19.39 | 18.62 | 19.30 | 9,559,182 | +0.79(+4.24%) |
Apr 27, 2021 | 18.59 | 18.70 | 17.86 | 18.51 | 9,780,551 | -0.11(-0.57%) |
Apr 26, 2021 | 18.24 | 18.86 | 18.23 | 18.62 | 9,806,087 | +0.35(+1.94%) |
Apr 23, 2021 | 18.46 | 18.55 | 18.10 | 18.26 | 12,868,693 | -0.15(-0.83%) |
Apr 22, 2021 | 18.46 | 18.71 | 18.12 | 18.42 | 11,604,507 | +0.11(+0.63%) |
Apr 21, 2021 | 17.74 | 18.63 | 17.58 | 18.30 | 19,931,804 | -0.68(-3.58%) |
Apr 20, 2021 | 19.64 | 19.74 | 18.76 | 18.98 | 11,048,197 | -0.82(-4.16%) |
Apr 19, 2021 | 19.76 | 20.17 | 19.72 | 19.81 | 7,014,037 | -0.02(-0.10%) |
Apr 16, 2021 | 20.37 | 20.46 | 19.69 | 19.82 | 8,798,540 | -0.37(-1.85%) |
Apr 15, 2021 | 20.93 | 20.95 | 20.07 | 20.20 | 6,800,835 | -0.56(-2.68%) |
Apr 14, 2021 | 20.10 | 21.07 | 20.04 | 20.75 | 10,087,859 | +0.94(+4.74%) |
Apr 13, 2021 | 20.10 | 20.17 | 19.68 | 19.82 | 5,713,802 | -0.33(-1.62%) |
Apr 12, 2021 | 20.39 | 20.60 | 19.93 | 20.14 | 5,050,922 | -0.05(-0.24%) |
Apr 09, 2021 | 20.50 | 20.72 | 20.05 | 20.19 | 4,913,635 | -0.27(-1.31%) |
Apr 08, 2021 | 20.26 | 20.59 | 19.81 | 20.46 | 7,365,178 | -0.07(-0.33%) |
Apr 07, 2021 | 20.46 | 20.70 | 20.25 | 20.52 | 6,131,896 | +0.15(+0.75%) |
Apr 06, 2021 | 20.58 | 21.08 | 20.34 | 20.37 | 7,447,453 | -0.06(-0.28%) |
Apr 05, 2021 | 21.00 | 21.03 | 20.23 | 20.43 | 7,903,255 | -0.57(-2.74%) |
Apr 01, 2021 | 20.75 | 21.03 | 20.37 | 21.00 | 7,742,882 | +0.44(+2.14%) |
Mar 31, 2021 | 20.68 | 20.88 | 20.39 | 20.56 | 6,811,705 | -0.04(-0.19%) |
Mar 30, 2021 | 20.12 | 20.77 | 20.08 | 20.60 | 8,222,074 | +0.25(+1.22%) |
Mar 29, 2021 | 20.65 | 20.68 | 20.01 | 20.35 | 7,159,688 | -0.53(-2.52%) |
Mar 26, 2021 | 20.80 | 20.90 | 20.34 | 20.88 | 10,189,733 | +0.57(+2.78%) |
Mar 25, 2021 | 19.84 | 20.37 | 19.19 | 20.31 | 11,621,725 | -0.10(-0.47%) |
Mar 24, 2021 | 20.40 | 20.82 | 20.27 | 20.41 | 10,175,574 | +0.47(+2.35%) |
Mar 23, 2021 | 20.12 | 20.54 | 19.71 | 19.94 | 12,399,595 | -0.70(-3.39%) |
Mar 22, 2021 | 20.84 | 20.91 | 20.39 | 20.64 | 11,483,913 | -0.24(-1.15%) |
Mar 19, 2021 | 21.11 | 21.48 | 20.80 | 20.88 | 24,255,710 | -0.36(-1.71%) |
Mar 18, 2021 | 22.16 | 22.42 | 21.12 | 21.24 | 11,821,155 | -1.13(-5.05%) |
Mar 17, 2021 | 21.66 | 22.45 | 21.62 | 22.37 | 12,153,415 | +0.46(+2.10%) |
Mar 16, 2021 | 22.55 | 22.55 | 21.68 | 21.91 | 11,494,681 | -1.05(-4.59%) |
Mar 15, 2021 | 23.08 | 23.41 | 22.68 | 22.97 | 8,491,650 | -0.05(-0.21%) |
Mar 12, 2021 | 22.85 | 23.24 | 22.68 | 23.02 | 7,561,599 | +0.17(+0.76%) |
Mar 11, 2021 | 23.16 | 23.66 | 22.79 | 22.84 | 9,577,878 | -0.29(-1.24%) |
Mar 10, 2021 | 22.45 | 23.25 | 22.34 | 23.13 | 9,210,786 | +0.64(+2.85%) |
Mar 09, 2021 | 23.06 | 23.31 | 22.47 | 22.49 | 12,054,346 | -0.85(-3.65%) |
Mar 08, 2021 | 22.95 | 23.71 | 22.76 | 23.34 | 15,095,256 | +0.50(+2.18%) |
Mar 05, 2021 | 21.89 | 22.90 | 21.12 | 22.84 | 17,156,656 | +1.69(+7.97%) |
Mar 04, 2021 | 21.55 | 22.03 | 20.20 | 21.16 | 18,207,968 | -0.19(-0.90%) |
Mar 03, 2021 | 21.56 | 21.93 | 21.23 | 21.35 | 12,850,212 | +0.00(+0.00%) |
Mar 02, 2021 | 21.91 | 22.45 | 21.33 | 21.35 | 10,125,447 | -0.66(-2.98%) |