Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.65 | 22.95 | 22.59 | 22.67 | 1,252,507 | +0.11(+0.49%) |
May 27, 2021 | 22.31 | 22.66 | 22.26 | 22.56 | 1,333,778 | +0.25(+1.12%) |
May 26, 2021 | 21.85 | 22.40 | 21.74 | 22.31 | 1,861,088 | +0.72(+3.33%) |
May 25, 2021 | 22.11 | 22.26 | 21.52 | 21.59 | 3,425,124 | -0.55(-2.48%) |
May 24, 2021 | 22.35 | 22.46 | 22.13 | 22.14 | 4,597,669 | -0.05(-0.23%) |
May 21, 2021 | 22.00 | 22.79 | 21.85 | 22.19 | 6,752,295 | +0.27(+1.23%) |
May 20, 2021 | 21.82 | 21.99 | 21.60 | 21.92 | 2,184,983 | +0.11(+0.50%) |
May 19, 2021 | 21.84 | 21.95 | 21.50 | 21.81 | 981,989 | -0.07(-0.32%) |
May 18, 2021 | 22.00 | 22.05 | 21.76 | 21.88 | 1,544,064 | -0.20(-0.91%) |
May 17, 2021 | 22.26 | 22.44 | 21.96 | 22.08 | 852,308 | -0.18(-0.81%) |
May 14, 2021 | 22.23 | 22.32 | 21.93 | 22.26 | 1,645,784 | +0.02(+0.09%) |
May 13, 2021 | 22.47 | 22.66 | 22.11 | 22.24 | 1,081,829 | -0.20(-0.89%) |
May 12, 2021 | 22.33 | 22.89 | 22.26 | 22.44 | 1,946,034 | +0.10(+0.45%) |
May 11, 2021 | 21.26 | 22.38 | 21.17 | 22.34 | 1,643,003 | +0.70(+3.21%) |
May 10, 2021 | 21.89 | 22.20 | 21.64 | 21.64 | 3,055,269 | -0.36(-1.61%) |
May 07, 2021 | 22.07 | 22.49 | 21.94 | 22.00 | 3,003,267 | -0.01(-0.05%) |
May 06, 2021 | 21.90 | 22.26 | 21.52 | 22.01 | 1,867,141 | -0.04(-0.18%) |
May 05, 2021 | 22.20 | 22.47 | 21.98 | 22.05 | 1,548,474 | -0.25(-1.12%) |
May 04, 2021 | 22.07 | 22.48 | 21.98 | 22.30 | 1,799,236 | +0.17(+0.77%) |
May 03, 2021 | 22.26 | 22.56 | 22.00 | 22.13 | 1,435,331 | +0.12(+0.57%) |
Apr 30, 2021 | 21.67 | 22.11 | 21.61 | 22.00 | 1,585,300 | +0.22(+1.03%) |
Apr 29, 2021 | 22.27 | 22.27 | 21.56 | 21.78 | 1,059,138 | +0.01(+0.05%) |
Apr 28, 2021 | 22.00 | 22.59 | 21.56 | 21.77 | 1,680,331 | -0.73(-3.24%) |
Apr 27, 2021 | 22.40 | 22.98 | 22.32 | 22.50 | 2,470,308 | +0.03(+0.13%) |
Apr 26, 2021 | 21.47 | 22.90 | 21.47 | 22.47 | 2,653,742 | +1.19(+5.59%) |
Apr 23, 2021 | 21.10 | 21.35 | 20.76 | 21.28 | 1,268,400 | +0.36(+1.72%) |
Apr 22, 2021 | 20.41 | 21.10 | 20.27 | 20.92 | 1,574,096 | +0.42(+2.05%) |
Apr 21, 2021 | 20.06 | 20.60 | 19.94 | 20.50 | 1,174,507 | +0.34(+1.69%) |
Apr 20, 2021 | 19.92 | 20.48 | 19.92 | 20.16 | 1,305,806 | +0.10(+0.50%) |
Apr 19, 2021 | 19.79 | 20.21 | 19.75 | 20.06 | 1,468,868 | +0.19(+0.96%) |
Apr 16, 2021 | 19.95 | 20.00 | 19.57 | 19.87 | 1,318,700 | +0.10(+0.51%) |
Apr 15, 2021 | 19.32 | 19.92 | 19.32 | 19.77 | 1,184,162 | +0.54(+2.81%) |
Apr 14, 2021 | 18.85 | 19.86 | 18.85 | 19.23 | 1,668,721 | +0.37(+1.96%) |
Apr 13, 2021 | 18.79 | 18.93 | 18.46 | 18.86 | 665,965 | +0.08(+0.43%) |
Apr 12, 2021 | 18.97 | 18.98 | 18.43 | 18.78 | 1,154,508 | -0.24(-1.26%) |
Apr 09, 2021 | 19.04 | 19.34 | 18.84 | 19.02 | 1,249,700 | -0.03(-0.16%) |
Apr 08, 2021 | 19.08 | 19.26 | 18.85 | 19.05 | 1,240,380 | -0.02(-0.10%) |
Apr 07, 2021 | 19.22 | 19.22 | 18.92 | 19.07 | 834,924 | -0.04(-0.21%) |
Apr 06, 2021 | 19.13 | 19.69 | 19.05 | 19.11 | 562,962 | -0.15(-0.78%) |
Apr 05, 2021 | 19.14 | 19.40 | 18.96 | 19.26 | 673,778 | +0.11(+0.57%) |
Apr 01, 2021 | 18.81 | 19.32 | 18.49 | 19.15 | 802,200 | +0.47(+2.52%) |
Mar 31, 2021 | 18.73 | 19.23 | 18.64 | 18.68 | 1,249,830 | -0.04(-0.21%) |
Mar 30, 2021 | 19.04 | 19.34 | 18.67 | 18.72 | 612,895 | -0.35(-1.81%) |
Mar 29, 2021 | 19.33 | 19.47 | 18.90 | 19.07 | 858,348 | -0.45(-2.33%) |
Mar 26, 2021 | 19.94 | 20.00 | 19.15 | 19.52 | 769,900 | -0.28(-1.41%) |
Mar 25, 2021 | 19.24 | 20.09 | 19.06 | 19.80 | 1,202,463 | +0.38(+1.96%) |
Mar 24, 2021 | 19.39 | 19.77 | 18.81 | 19.42 | 1,399,875 | +0.04(+0.21%) |
Mar 23, 2021 | 20.10 | 20.28 | 19.36 | 19.38 | 824,309 | -0.89(-4.39%) |
Mar 22, 2021 | 20.12 | 20.50 | 20.05 | 20.27 | 1,002,686 | +0.22(+1.10%) |
Mar 19, 2021 | 19.76 | 20.10 | 19.55 | 20.05 | 2,007,400 | +0.43(+2.19%) |
Mar 18, 2021 | 19.97 | 20.19 | 19.59 | 19.62 | 874,687 | -0.54(-2.68%) |
Mar 17, 2021 | 19.62 | 20.31 | 19.45 | 20.16 | 1,502,271 | +0.41(+2.08%) |
Mar 16, 2021 | 20.00 | 20.09 | 19.53 | 19.75 | 1,040,558 | -0.07(-0.35%) |
Mar 15, 2021 | 19.33 | 19.87 | 19.31 | 19.82 | 809,408 | +0.40(+2.06%) |
Mar 12, 2021 | 19.29 | 19.47 | 19.02 | 19.42 | 1,099,600 | -0.06(-0.31%) |
Mar 11, 2021 | 19.50 | 19.85 | 19.20 | 19.48 | 1,397,205 | +0.28(+1.46%) |
Mar 10, 2021 | 19.81 | 20.10 | 19.18 | 19.20 | 1,220,555 | -0.45(-2.29%) |
Mar 09, 2021 | 19.29 | 20.04 | 19.28 | 19.65 | 1,298,000 | +0.42(+2.18%) |
Mar 08, 2021 | 19.31 | 19.74 | 19.11 | 19.23 | 1,400,787 | -0.05(-0.26%) |
Mar 05, 2021 | 18.44 | 19.34 | 18.02 | 19.28 | 1,528,900 | +1.07(+5.88%) |
Mar 04, 2021 | 18.65 | 18.91 | 18.14 | 18.21 | 972,208 | -0.43(-2.31%) |
Mar 03, 2021 | 19.30 | 19.38 | 18.45 | 18.64 | 1,356,133 | -0.55(-2.87%) |
Mar 02, 2021 | 19.06 | 19.36 | 18.92 | 19.19 | 1,176,651 | -0.01(-0.05%) |