Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.29 | 21.40 | 20.92 | 21.23 | 943,858 | +0.01(+0.04%) |
May 27, 2021 | 21.36 | 21.45 | 21.15 | 21.22 | 1,149,371 | +0.08(+0.39%) |
May 26, 2021 | 20.66 | 21.24 | 20.61 | 21.14 | 1,887,647 | +0.72(+3.52%) |
May 25, 2021 | 20.80 | 21.01 | 20.41 | 20.42 | 2,080,441 | -0.32(-1.53%) |
May 24, 2021 | 21.02 | 21.02 | 20.61 | 20.74 | 1,054,086 | -0.17(-0.83%) |
May 21, 2021 | 20.78 | 21.11 | 20.78 | 20.91 | 1,489,430 | +0.41(+2.00%) |
May 20, 2021 | 20.40 | 20.58 | 20.21 | 20.50 | 1,080,405 | +0.02(+0.09%) |
May 19, 2021 | 20.32 | 20.51 | 19.99 | 20.48 | 1,668,041 | -0.14(-0.66%) |
May 18, 2021 | 20.77 | 20.88 | 20.60 | 20.62 | 877,416 | -0.15(-0.74%) |
May 17, 2021 | 20.54 | 20.78 | 20.37 | 20.77 | 1,366,898 | +0.02(+0.09%) |
May 14, 2021 | 20.56 | 20.82 | 20.36 | 20.75 | 950,450 | +0.33(+1.64%) |
May 13, 2021 | 19.64 | 20.55 | 19.62 | 20.42 | 1,438,062 | +0.80(+4.05%) |
May 12, 2021 | 20.56 | 20.63 | 19.59 | 19.62 | 1,474,663 | -0.89(-4.36%) |
May 11, 2021 | 20.09 | 20.77 | 19.99 | 20.52 | 2,468,050 | -0.25(-1.22%) |
May 10, 2021 | 21.30 | 21.37 | 20.74 | 20.77 | 3,859,167 | -0.55(-2.58%) |
May 07, 2021 | 20.72 | 21.40 | 20.72 | 21.32 | 1,387,482 | +0.46(+2.21%) |
May 06, 2021 | 21.30 | 21.38 | 20.45 | 20.86 | 2,332,318 | -0.40(-1.87%) |
May 05, 2021 | 21.38 | 22.41 | 20.78 | 21.26 | 1,783,563 | -1.06(-4.74%) |
May 04, 2021 | 22.21 | 22.46 | 22.11 | 22.31 | 1,714,438 | -0.02(-0.08%) |
May 03, 2021 | 22.59 | 22.61 | 22.31 | 22.33 | 1,932,102 | +0.07(+0.32%) |
Apr 30, 2021 | 22.55 | 22.63 | 22.11 | 22.26 | 1,127,261 | -0.38(-1.68%) |
Apr 29, 2021 | 22.75 | 22.87 | 22.50 | 22.64 | 1,637,957 | +0.13(+0.56%) |
Apr 28, 2021 | 22.53 | 22.63 | 22.41 | 22.51 | 1,090,839 | -0.02(-0.08%) |
Apr 27, 2021 | 22.40 | 22.55 | 22.32 | 22.53 | 1,104,647 | +0.20(+0.89%) |
Apr 26, 2021 | 22.48 | 22.78 | 22.27 | 22.33 | 1,717,492 | +0.03(+0.12%) |
Apr 23, 2021 | 21.87 | 22.49 | 21.85 | 22.31 | 1,135,009 | +0.46(+2.11%) |
Apr 22, 2021 | 21.80 | 22.06 | 21.59 | 21.84 | 872,264 | +0.04(+0.17%) |
Apr 21, 2021 | 21.51 | 21.83 | 21.35 | 21.81 | 952,676 | +0.37(+1.73%) |
Apr 20, 2021 | 21.64 | 21.74 | 21.28 | 21.44 | 1,252,708 | -0.32(-1.45%) |
Apr 19, 2021 | 21.45 | 21.77 | 21.38 | 21.75 | 1,353,913 | +0.22(+1.01%) |
Apr 16, 2021 | 21.74 | 21.85 | 21.29 | 21.54 | 1,097,485 | +0.05(+0.25%) |
Apr 15, 2021 | 21.38 | 21.53 | 21.11 | 21.48 | 871,569 | +0.17(+0.81%) |
Apr 14, 2021 | 21.07 | 21.50 | 21.02 | 21.31 | 572,355 | +0.23(+1.07%) |
Apr 13, 2021 | 21.10 | 21.28 | 20.87 | 21.09 | 2,204,487 | -0.12(-0.55%) |
Apr 12, 2021 | 21.44 | 21.52 | 21.12 | 21.20 | 1,016,509 | -0.25(-1.18%) |
Apr 09, 2021 | 21.53 | 21.54 | 21.30 | 21.46 | 710,958 | +0.13(+0.59%) |
Apr 08, 2021 | 21.13 | 21.40 | 21.00 | 21.33 | 1,152,160 | +0.14(+0.64%) |
Apr 07, 2021 | 21.23 | 21.28 | 21.01 | 21.19 | 811,559 | +0.03(+0.13%) |
Apr 06, 2021 | 21.38 | 21.45 | 21.06 | 21.17 | 1,290,457 | -0.15(-0.72%) |
Apr 05, 2021 | 21.28 | 21.39 | 21.02 | 21.32 | 876,581 | +0.31(+1.46%) |
Apr 01, 2021 | 21.00 | 21.20 | 20.79 | 21.01 | 771,283 | +0.01(+0.04%) |
Mar 31, 2021 | 20.74 | 21.24 | 20.64 | 21.00 | 1,379,192 | +0.26(+1.26%) |
Mar 30, 2021 | 20.35 | 20.82 | 20.32 | 20.74 | 962,294 | +0.41(+2.00%) |
Mar 29, 2021 | 20.29 | 20.67 | 20.15 | 20.34 | 1,157,410 | -0.23(-1.10%) |
Mar 26, 2021 | 20.26 | 20.59 | 19.93 | 20.56 | 1,157,147 | +0.61(+3.08%) |
Mar 25, 2021 | 19.52 | 20.12 | 19.12 | 19.95 | 1,485,326 | +0.41(+2.08%) |
Mar 24, 2021 | 19.76 | 20.31 | 19.53 | 19.54 | 1,490,113 | -0.08(-0.41%) |
Mar 23, 2021 | 19.79 | 20.03 | 19.50 | 19.62 | 1,346,021 | -0.36(-1.81%) |
Mar 22, 2021 | 20.39 | 20.39 | 19.79 | 19.98 | 1,364,941 | -0.41(-1.99%) |
Mar 19, 2021 | 20.47 | 21.17 | 19.97 | 20.39 | 3,783,918 | -0.27(-1.31%) |
Mar 18, 2021 | 21.36 | 21.72 | 20.54 | 20.66 | 1,600,096 | -0.59(-2.76%) |
Mar 17, 2021 | 21.02 | 21.25 | 20.72 | 21.25 | 1,722,786 | +0.29(+1.38%) |
Mar 16, 2021 | 20.97 | 21.09 | 20.77 | 20.96 | 1,478,274 | -0.21(-0.98%) |
Mar 15, 2021 | 20.82 | 21.17 | 20.56 | 21.17 | 1,541,320 | +0.26(+1.25%) |
Mar 12, 2021 | 20.86 | 21.19 | 20.66 | 20.91 | 1,149,067 | +0.23(+1.09%) |
Mar 11, 2021 | 20.44 | 20.68 | 20.23 | 20.68 | 1,640,157 | +0.23(+1.10%) |
Mar 10, 2021 | 19.84 | 20.57 | 19.84 | 20.45 | 1,736,281 | +0.53(+2.68%) |
Mar 09, 2021 | 19.61 | 20.17 | 19.38 | 19.92 | 1,951,607 | +0.26(+1.33%) |
Mar 08, 2021 | 19.58 | 20.16 | 19.41 | 19.66 | 2,486,309 | +0.36(+1.87%) |
Mar 05, 2021 | 19.42 | 19.57 | 18.44 | 19.30 | 2,791,034 | +0.29(+1.52%) |
Mar 04, 2021 | 19.19 | 19.50 | 18.80 | 19.01 | 2,113,015 | -0.08(-0.43%) |
Mar 03, 2021 | 19.16 | 19.55 | 18.91 | 19.09 | 1,635,717 | +0.05(+0.24%) |
Mar 02, 2021 | 19.23 | 19.62 | 19.02 | 19.04 | 1,927,911 | -0.23(-1.17%) |