Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.76 | 21.77 | 21.35 | 21.51 | 4,916,213 | -0.07(-0.31%) |
May 27, 2021 | 21.44 | 21.87 | 21.44 | 21.57 | 8,064,657 | +0.23(+1.08%) |
May 26, 2021 | 21.02 | 21.57 | 20.99 | 21.34 | 7,073,211 | +0.33(+1.55%) |
May 25, 2021 | 21.49 | 21.70 | 20.98 | 21.02 | 7,728,626 | -0.55(-2.53%) |
May 24, 2021 | 21.64 | 21.72 | 21.26 | 21.56 | 4,616,474 | +0.05(+0.22%) |
May 21, 2021 | 21.72 | 21.86 | 21.39 | 21.52 | 6,355,805 | +0.08(+0.36%) |
May 20, 2021 | 21.52 | 21.62 | 20.98 | 21.44 | 8,421,920 | -0.15(-0.71%) |
May 19, 2021 | 21.75 | 21.89 | 21.26 | 21.59 | 10,380,427 | -0.72(-3.22%) |
May 18, 2021 | 22.78 | 22.97 | 22.30 | 22.31 | 8,950,228 | -0.47(-2.06%) |
May 17, 2021 | 21.93 | 22.82 | 21.80 | 22.78 | 8,758,178 | +0.69(+3.12%) |
May 14, 2021 | 21.71 | 22.28 | 21.70 | 22.09 | 7,995,003 | +0.66(+3.08%) |
May 13, 2021 | 21.37 | 21.85 | 20.87 | 21.43 | 9,160,642 | -0.25(-1.15%) |
May 12, 2021 | 21.68 | 22.52 | 21.55 | 21.68 | 11,621,212 | +0.02(+0.09%) |
May 11, 2021 | 21.28 | 21.93 | 21.11 | 21.66 | 9,500,816 | -0.12(-0.57%) |
May 10, 2021 | 22.15 | 22.63 | 21.77 | 21.78 | 10,256,534 | -0.20(-0.91%) |
May 07, 2021 | 20.81 | 22.02 | 20.76 | 21.99 | 12,786,815 | +0.75(+3.52%) |
May 06, 2021 | 20.98 | 21.25 | 20.41 | 21.24 | 11,246,744 | +0.16(+0.77%) |
May 05, 2021 | 20.73 | 21.08 | 20.17 | 21.08 | 12,917,161 | +1.00(+4.96%) |
May 04, 2021 | 19.90 | 20.20 | 19.56 | 20.08 | 10,434,203 | +0.29(+1.45%) |
May 03, 2021 | 19.28 | 19.92 | 19.12 | 19.79 | 9,969,393 | +1.05(+5.62%) |
Apr 30, 2021 | 19.22 | 19.53 | 18.69 | 18.74 | 8,797,973 | -0.77(-3.93%) |
Apr 29, 2021 | 19.53 | 19.74 | 19.06 | 19.50 | 9,905,295 | +0.21(+1.09%) |
Apr 28, 2021 | 18.68 | 19.39 | 18.61 | 19.29 | 9,561,175 | +0.79(+4.24%) |
Apr 27, 2021 | 18.58 | 18.70 | 17.86 | 18.51 | 9,782,590 | -0.11(-0.57%) |
Apr 26, 2021 | 18.24 | 18.85 | 18.23 | 18.61 | 9,808,132 | +0.35(+1.94%) |
Apr 23, 2021 | 18.46 | 18.55 | 18.10 | 18.26 | 12,871,376 | -0.15(-0.83%) |
Apr 22, 2021 | 18.46 | 18.71 | 18.12 | 18.41 | 11,606,927 | +0.11(+0.63%) |
Apr 21, 2021 | 17.73 | 18.62 | 17.58 | 18.30 | 19,935,960 | -0.68(-3.58%) |
Apr 20, 2021 | 19.64 | 19.73 | 18.76 | 18.98 | 11,050,501 | -0.82(-4.16%) |
Apr 19, 2021 | 19.75 | 20.17 | 19.71 | 19.80 | 7,015,500 | -0.02(-0.10%) |
Apr 16, 2021 | 20.37 | 20.45 | 19.68 | 19.82 | 8,800,374 | -0.37(-1.85%) |
Apr 15, 2021 | 20.92 | 20.94 | 20.07 | 20.19 | 6,802,253 | -0.56(-2.68%) |
Apr 14, 2021 | 20.10 | 21.06 | 20.03 | 20.75 | 10,089,962 | +0.94(+4.74%) |
Apr 13, 2021 | 20.10 | 20.17 | 19.68 | 19.81 | 5,714,993 | -0.33(-1.62%) |
Apr 12, 2021 | 20.39 | 20.60 | 19.93 | 20.14 | 5,051,975 | -0.05(-0.24%) |
Apr 09, 2021 | 20.50 | 20.71 | 20.05 | 20.18 | 4,914,660 | -0.27(-1.31%) |
Apr 08, 2021 | 20.25 | 20.59 | 19.80 | 20.45 | 7,366,713 | -0.07(-0.33%) |
Apr 07, 2021 | 20.45 | 20.69 | 20.25 | 20.52 | 6,133,174 | +0.15(+0.75%) |
Apr 06, 2021 | 20.58 | 21.08 | 20.34 | 20.37 | 7,449,006 | -0.06(-0.28%) |
Apr 05, 2021 | 21.00 | 21.03 | 20.22 | 20.42 | 7,904,903 | -0.57(-2.74%) |
Apr 01, 2021 | 20.75 | 21.03 | 20.36 | 21.00 | 7,744,496 | +0.44(+2.14%) |
Mar 31, 2021 | 20.67 | 20.88 | 20.39 | 20.56 | 6,813,125 | -0.04(-0.19%) |
Mar 30, 2021 | 20.12 | 20.77 | 20.08 | 20.60 | 8,223,788 | +0.25(+1.22%) |
Mar 29, 2021 | 20.64 | 20.67 | 20.00 | 20.35 | 7,161,181 | -0.53(-2.52%) |
Mar 26, 2021 | 20.80 | 20.89 | 20.34 | 20.87 | 10,191,857 | +0.57(+2.78%) |
Mar 25, 2021 | 19.84 | 20.36 | 19.19 | 20.31 | 11,624,148 | -0.10(-0.47%) |
Mar 24, 2021 | 20.40 | 20.82 | 20.27 | 20.40 | 10,177,695 | +0.47(+2.35%) |
Mar 23, 2021 | 20.12 | 20.54 | 19.71 | 19.94 | 12,402,180 | -0.70(-3.39%) |
Mar 22, 2021 | 20.84 | 20.90 | 20.39 | 20.63 | 11,486,307 | -0.24(-1.15%) |
Mar 19, 2021 | 21.10 | 21.48 | 20.80 | 20.87 | 24,260,768 | -0.36(-1.71%) |
Mar 18, 2021 | 22.16 | 22.42 | 21.11 | 21.24 | 11,823,619 | -1.13(-5.05%) |
Mar 17, 2021 | 21.66 | 22.45 | 21.61 | 22.37 | 12,155,949 | +0.46(+2.10%) |
Mar 16, 2021 | 22.54 | 22.54 | 21.68 | 21.91 | 11,497,078 | -1.05(-4.59%) |
Mar 15, 2021 | 23.08 | 23.40 | 22.67 | 22.96 | 8,493,420 | -0.05(-0.21%) |
Mar 12, 2021 | 22.85 | 23.24 | 22.68 | 23.01 | 7,563,175 | +0.17(+0.76%) |
Mar 11, 2021 | 23.15 | 23.65 | 22.79 | 22.84 | 9,579,875 | -0.29(-1.24%) |
Mar 10, 2021 | 22.45 | 23.25 | 22.34 | 23.13 | 9,212,706 | +0.64(+2.85%) |
Mar 09, 2021 | 23.06 | 23.31 | 22.46 | 22.48 | 12,056,859 | -0.85(-3.65%) |
Mar 08, 2021 | 22.94 | 23.70 | 22.75 | 23.34 | 15,098,404 | +0.50(+2.18%) |
Mar 05, 2021 | 21.89 | 22.90 | 21.12 | 22.84 | 17,160,234 | +1.69(+7.97%) |
Mar 04, 2021 | 21.54 | 22.02 | 20.19 | 21.15 | 18,211,766 | -0.19(-0.90%) |
Mar 03, 2021 | 21.55 | 21.93 | 21.23 | 21.34 | 12,852,891 | +0.00(+0.00%) |
Mar 02, 2021 | 21.91 | 22.45 | 21.32 | 21.34 | 10,127,558 | -0.66(-2.98%) |