Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.43 | 20.98 | 19.55 | 19.61 | 281,987 | -0.55(-2.73%) |
May 27, 2021 | 20.29 | 20.30 | 19.94 | 20.16 | 742,859 | +0.06(+0.30%) |
May 26, 2021 | 20.04 | 20.37 | 20.02 | 20.10 | 212,830 | +0.20(+1.01%) |
May 25, 2021 | 20.78 | 21.12 | 19.89 | 19.90 | 226,783 | -0.93(-4.46%) |
May 24, 2021 | 21.71 | 21.71 | 20.51 | 20.83 | 252,406 | -0.76(-3.52%) |
May 21, 2021 | 21.65 | 22.48 | 21.41 | 21.59 | 203,120 | +0.19(+0.89%) |
May 20, 2021 | 21.46 | 21.92 | 21.34 | 21.40 | 193,336 | -0.07(-0.33%) |
May 19, 2021 | 22.25 | 22.48 | 21.39 | 21.47 | 261,894 | -1.07(-4.75%) |
May 18, 2021 | 22.69 | 23.05 | 22.16 | 22.54 | 258,246 | +0.14(+0.65%) |
May 17, 2021 | 22.26 | 22.88 | 22.11 | 22.39 | 301,487 | -0.16(-0.69%) |
May 14, 2021 | 21.20 | 22.91 | 20.59 | 22.55 | 362,766 | +1.37(+6.47%) |
May 13, 2021 | 21.49 | 22.40 | 20.70 | 21.18 | 368,040 | +0.05(+0.24%) |
May 12, 2021 | 21.30 | 22.16 | 20.86 | 21.13 | 231,896 | -0.47(-2.18%) |
May 11, 2021 | 19.97 | 21.64 | 19.95 | 21.60 | 253,438 | +1.09(+5.31%) |
May 10, 2021 | 22.16 | 22.16 | 20.43 | 20.51 | 377,596 | -1.61(-7.28%) |
May 07, 2021 | 21.67 | 22.63 | 21.24 | 22.12 | 161,696 | +0.62(+2.88%) |
May 06, 2021 | 21.29 | 22.15 | 21.21 | 21.50 | 296,311 | +0.22(+1.03%) |
May 05, 2021 | 21.73 | 22.73 | 21.19 | 21.28 | 244,280 | -0.25(-1.16%) |
May 04, 2021 | 22.18 | 22.19 | 21.17 | 21.53 | 369,085 | -0.42(-1.91%) |
May 03, 2021 | 21.61 | 22.24 | 21.42 | 21.95 | 253,087 | +0.39(+1.81%) |
Apr 30, 2021 | 21.40 | 22.07 | 21.40 | 21.56 | 171,000 | +0.06(+0.28%) |
Apr 29, 2021 | 22.41 | 22.41 | 21.40 | 21.50 | 172,679 | -0.87(-3.89%) |
Apr 28, 2021 | 21.40 | 22.67 | 21.14 | 22.37 | 252,663 | +0.86(+4.00%) |
Apr 27, 2021 | 21.62 | 22.20 | 21.38 | 21.51 | 262,119 | +0.10(+0.47%) |
Apr 26, 2021 | 20.57 | 21.60 | 20.43 | 21.41 | 174,311 | +0.84(+4.08%) |
Apr 23, 2021 | 21.11 | 21.32 | 20.51 | 20.57 | 169,200 | -0.51(-2.42%) |
Apr 22, 2021 | 20.56 | 21.49 | 20.34 | 21.08 | 334,639 | +0.46(+2.23%) |
Apr 21, 2021 | 20.02 | 20.69 | 19.73 | 20.62 | 278,052 | +0.24(+1.18%) |
Apr 20, 2021 | 20.02 | 20.43 | 19.50 | 20.38 | 648,792 | +0.12(+0.59%) |
Apr 19, 2021 | 19.44 | 20.39 | 19.25 | 20.26 | 548,972 | +0.55(+2.79%) |
Apr 16, 2021 | 20.72 | 20.72 | 19.40 | 19.71 | 356,800 | -1.03(-4.97%) |
Apr 15, 2021 | 20.96 | 21.53 | 20.46 | 20.74 | 415,851 | -0.01(-0.05%) |
Apr 14, 2021 | 20.50 | 21.72 | 20.19 | 20.75 | 321,533 | +0.10(+0.48%) |
Apr 13, 2021 | 20.32 | 20.85 | 19.89 | 20.65 | 405,746 | +0.33(+1.62%) |
Apr 12, 2021 | 21.21 | 21.26 | 20.24 | 20.32 | 295,801 | -0.95(-4.47%) |
Apr 09, 2021 | 21.50 | 21.92 | 20.74 | 21.27 | 231,100 | -0.40(-1.85%) |
Apr 08, 2021 | 21.43 | 22.04 | 20.75 | 21.67 | 273,906 | +0.25(+1.17%) |
Apr 07, 2021 | 20.72 | 22.57 | 20.46 | 21.42 | 417,291 | +0.55(+2.64%) |
Apr 06, 2021 | 21.96 | 22.17 | 20.80 | 20.87 | 396,055 | -1.31(-5.91%) |
Apr 05, 2021 | 22.43 | 22.87 | 21.85 | 22.18 | 431,931 | -0.06(-0.27%) |
Apr 01, 2021 | 23.05 | 23.35 | 22.13 | 22.24 | 589,900 | +0.97(+4.56%) |
Mar 31, 2021 | 20.41 | 21.45 | 20.41 | 21.27 | 412,384 | +0.94(+4.62%) |
Mar 30, 2021 | 19.85 | 20.56 | 19.13 | 20.33 | 387,320 | +0.08(+0.40%) |
Mar 29, 2021 | 21.39 | 21.53 | 20.25 | 20.25 | 368,108 | -1.34(-6.21%) |
Mar 26, 2021 | 22.07 | 22.63 | 21.33 | 21.59 | 511,200 | -0.41(-1.86%) |
Mar 25, 2021 | 21.50 | 22.87 | 21.38 | 22.00 | 581,863 | +0.23(+1.06%) |
Mar 24, 2021 | 23.85 | 23.85 | 21.76 | 21.77 | 603,200 | -1.84(-7.79%) |
Mar 23, 2021 | 25.29 | 25.47 | 23.33 | 23.61 | 566,455 | -1.86(-7.30%) |
Mar 22, 2021 | 25.60 | 26.26 | 24.70 | 25.47 | 411,399 | -0.11(-0.43%) |
Mar 19, 2021 | 24.65 | 26.42 | 24.59 | 25.58 | 2,503,500 | +0.99(+4.03%) |
Mar 18, 2021 | 25.83 | 26.19 | 24.59 | 24.59 | 474,745 | -1.66(-6.32%) |
Mar 17, 2021 | 25.58 | 26.57 | 25.40 | 26.25 | 325,471 | +0.25(+0.96%) |
Mar 16, 2021 | 26.38 | 26.72 | 25.62 | 26.00 | 267,655 | -0.42(-1.59%) |
Mar 15, 2021 | 26.26 | 27.34 | 26.01 | 26.42 | 435,343 | +0.33(+1.26%) |
Mar 12, 2021 | 26.55 | 26.84 | 25.61 | 26.09 | 217,600 | -0.64(-2.39%) |
Mar 11, 2021 | 25.89 | 26.77 | 25.64 | 26.73 | 304,472 | +1.20(+4.70%) |
Mar 10, 2021 | 25.60 | 26.51 | 25.41 | 25.53 | 228,855 | +0.20(+0.79%) |
Mar 09, 2021 | 25.12 | 26.59 | 25.12 | 25.33 | 436,435 | +0.37(+1.48%) |
Mar 08, 2021 | 25.73 | 26.00 | 24.96 | 24.96 | 410,802 | -1.02(-3.93%) |
Mar 05, 2021 | 25.57 | 26.15 | 24.85 | 25.98 | 553,700 | +0.48(+1.88%) |
Mar 04, 2021 | 25.40 | 26.45 | 25.07 | 25.50 | 452,628 | -0.13(-0.51%) |
Mar 03, 2021 | 26.75 | 27.26 | 25.51 | 25.63 | 337,495 | -1.13(-4.22%) |
Mar 02, 2021 | 27.67 | 28.79 | 26.75 | 26.76 | 420,176 | -0.08(-0.30%) |