Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.82 | 21.09 | 20.73 | 21.06 | 1,858,861 | +0.27(+1.31%) |
May 27, 2021 | 21.31 | 21.33 | 20.71 | 20.79 | 2,885,520 | -0.48(-2.25%) |
May 26, 2021 | 20.84 | 21.29 | 20.83 | 21.27 | 2,350,413 | +0.34(+1.64%) |
May 25, 2021 | 21.10 | 21.13 | 20.81 | 20.93 | 1,859,107 | -0.07(-0.34%) |
May 24, 2021 | 21.39 | 21.42 | 20.98 | 21.00 | 2,563,140 | -0.31(-1.44%) |
May 21, 2021 | 21.54 | 21.63 | 21.19 | 21.31 | 6,538,449 | -0.22(-1.01%) |
May 20, 2021 | 21.42 | 21.62 | 21.33 | 21.52 | 2,507,606 | +0.23(+1.10%) |
May 19, 2021 | 20.99 | 21.33 | 20.95 | 21.29 | 3,294,978 | +0.15(+0.73%) |
May 18, 2021 | 20.90 | 21.37 | 20.90 | 21.14 | 2,297,307 | +0.14(+0.69%) |
May 17, 2021 | 21.05 | 21.23 | 20.78 | 20.99 | 4,475,744 | -0.14(-0.68%) |
May 14, 2021 | 20.46 | 21.23 | 20.38 | 21.14 | 3,717,379 | +0.80(+3.95%) |
May 13, 2021 | 20.70 | 20.77 | 20.25 | 20.33 | 4,703,796 | +0.03(+0.13%) |
May 12, 2021 | 21.74 | 21.84 | 20.00 | 20.30 | 9,469,141 | -0.29(-1.40%) |
May 11, 2021 | 20.39 | 20.72 | 20.03 | 20.59 | 5,804,746 | +0.06(+0.31%) |
May 10, 2021 | 20.64 | 20.86 | 20.52 | 20.53 | 8,113,262 | -0.06(-0.31%) |
May 07, 2021 | 20.61 | 20.72 | 20.49 | 20.59 | 3,786,680 | +0.00(+0.00%) |
May 06, 2021 | 20.60 | 20.74 | 20.43 | 20.59 | 1,406,905 | +0.14(+0.71%) |
May 05, 2021 | 20.69 | 20.71 | 20.24 | 20.45 | 1,536,690 | -0.23(-1.14%) |
May 04, 2021 | 20.57 | 20.73 | 20.46 | 20.68 | 2,040,341 | +0.09(+0.44%) |
May 03, 2021 | 20.51 | 20.66 | 20.43 | 20.59 | 1,385,803 | +0.21(+1.02%) |
Apr 30, 2021 | 20.43 | 20.57 | 20.30 | 20.39 | 1,703,221 | -0.05(-0.22%) |
Apr 29, 2021 | 20.22 | 20.48 | 20.21 | 20.43 | 1,371,443 | +0.32(+1.57%) |
Apr 28, 2021 | 20.06 | 20.15 | 19.96 | 20.11 | 1,835,669 | -0.01(-0.05%) |
Apr 27, 2021 | 20.07 | 20.29 | 20.02 | 20.12 | 2,637,470 | +0.06(+0.32%) |
Apr 26, 2021 | 20.49 | 20.58 | 20.04 | 20.06 | 2,395,507 | -0.35(-1.73%) |
Apr 23, 2021 | 20.39 | 20.51 | 20.24 | 20.41 | 1,827,885 | -0.02(-0.09%) |
Apr 22, 2021 | 20.23 | 20.58 | 20.21 | 20.43 | 2,289,516 | +0.24(+1.21%) |
Apr 21, 2021 | 20.56 | 20.61 | 20.18 | 20.19 | 2,387,223 | -0.38(-1.84%) |
Apr 20, 2021 | 20.43 | 20.83 | 20.37 | 20.57 | 3,633,577 | +0.14(+0.66%) |
Apr 19, 2021 | 20.42 | 20.53 | 20.30 | 20.43 | 1,858,364 | +0.14(+0.67%) |
Apr 16, 2021 | 20.21 | 20.36 | 20.12 | 20.30 | 2,252,694 | +0.17(+0.85%) |
Apr 15, 2021 | 19.91 | 20.20 | 19.86 | 20.12 | 2,206,410 | +0.23(+1.18%) |
Apr 14, 2021 | 19.62 | 20.11 | 19.56 | 19.89 | 3,612,603 | +0.28(+1.43%) |
Apr 13, 2021 | 19.53 | 19.65 | 19.33 | 19.61 | 2,169,713 | -0.02(-0.09%) |
Apr 12, 2021 | 19.31 | 19.66 | 19.27 | 19.63 | 2,479,947 | +0.40(+2.07%) |
Apr 09, 2021 | 19.45 | 19.46 | 19.12 | 19.23 | 2,239,630 | -0.22(-1.11%) |
Apr 08, 2021 | 19.46 | 19.46 | 19.30 | 19.45 | 3,152,601 | +0.06(+0.33%) |
Apr 07, 2021 | 19.28 | 19.59 | 19.18 | 19.38 | 3,207,482 | +0.07(+0.37%) |
Apr 06, 2021 | 18.84 | 19.39 | 18.76 | 19.31 | 4,540,820 | +0.59(+3.14%) |
Apr 05, 2021 | 18.87 | 19.02 | 18.65 | 18.72 | 1,320,036 | -0.01(-0.05%) |
Apr 01, 2021 | 18.37 | 18.76 | 18.31 | 18.73 | 2,715,145 | +0.43(+2.37%) |
Mar 31, 2021 | 18.43 | 18.44 | 18.27 | 18.30 | 2,417,741 | -0.16(-0.88%) |
Mar 30, 2021 | 18.43 | 18.59 | 18.27 | 18.46 | 2,320,890 | -0.06(-0.34%) |
Mar 29, 2021 | 18.70 | 18.79 | 18.36 | 18.53 | 4,947,254 | -0.21(-1.11%) |
Mar 26, 2021 | 18.69 | 19.04 | 18.50 | 18.73 | 5,621,051 | +0.04(+0.19%) |
Mar 25, 2021 | 18.52 | 18.81 | 18.40 | 18.70 | 4,199,093 | +0.09(+0.49%) |
Mar 24, 2021 | 18.89 | 19.16 | 18.60 | 18.61 | 2,978,911 | -0.12(-0.63%) |
Mar 23, 2021 | 18.68 | 18.95 | 18.61 | 18.72 | 2,662,205 | +0.01(+0.05%) |
Mar 22, 2021 | 18.52 | 18.74 | 18.41 | 18.71 | 2,914,337 | +0.06(+0.34%) |
Mar 19, 2021 | 18.52 | 18.75 | 18.38 | 18.65 | 5,678,955 | +0.11(+0.58%) |
Mar 18, 2021 | 18.72 | 18.84 | 18.50 | 18.54 | 2,428,972 | -0.36(-1.91%) |
Mar 17, 2021 | 18.61 | 18.99 | 18.41 | 18.90 | 2,340,054 | +0.12(+0.62%) |
Mar 16, 2021 | 19.32 | 19.43 | 18.68 | 18.79 | 2,413,372 | -0.67(-3.44%) |
Mar 15, 2021 | 18.67 | 19.47 | 18.61 | 19.46 | 3,694,871 | +0.93(+5.02%) |
Mar 12, 2021 | 18.31 | 18.64 | 18.21 | 18.53 | 3,357,396 | +0.22(+1.18%) |
Mar 11, 2021 | 18.48 | 18.53 | 18.12 | 18.31 | 3,800,369 | -0.18(-0.98%) |
Mar 10, 2021 | 18.37 | 18.65 | 18.25 | 18.49 | 4,096,796 | +0.32(+1.74%) |
Mar 09, 2021 | 19.13 | 19.19 | 18.14 | 18.17 | 8,961,593 | -0.53(-2.85%) |
Mar 08, 2021 | 17.82 | 18.82 | 17.82 | 18.71 | 12,524,223 | +0.95(+5.34%) |
Mar 05, 2021 | 17.52 | 17.78 | 17.03 | 17.76 | 5,243,628 | +0.25(+1.44%) |
Mar 04, 2021 | 18.43 | 18.43 | 17.22 | 17.50 | 5,834,631 | -0.59(-3.25%) |
Mar 03, 2021 | 18.36 | 18.67 | 17.90 | 18.09 | 8,269,924 | -1.06(-5.54%) |
Mar 02, 2021 | 19.18 | 19.26 | 18.88 | 19.15 | 5,903,699 | +0.02(+0.09%) |