Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.42 | 23.59 | 22.35 | 22.90 | 1,189,974 | -0.39(-1.68%) |
May 27, 2021 | 23.58 | 23.65 | 22.99 | 23.29 | 566,656 | -0.05(-0.19%) |
May 26, 2021 | 23.13 | 23.60 | 22.85 | 23.34 | 655,955 | +0.25(+1.06%) |
May 25, 2021 | 23.51 | 23.88 | 22.99 | 23.09 | 388,235 | -0.42(-1.78%) |
May 24, 2021 | 23.44 | 23.68 | 23.23 | 23.51 | 472,513 | +0.19(+0.82%) |
May 21, 2021 | 23.49 | 23.97 | 23.24 | 23.32 | 493,757 | -0.17(-0.74%) |
May 20, 2021 | 22.30 | 23.52 | 22.07 | 23.49 | 462,319 | +1.13(+5.04%) |
May 19, 2021 | 22.43 | 22.83 | 21.96 | 22.36 | 654,659 | -0.63(-2.73%) |
May 18, 2021 | 23.87 | 23.88 | 22.87 | 22.99 | 919,781 | -0.86(-3.62%) |
May 17, 2021 | 24.02 | 24.12 | 23.24 | 23.85 | 1,042,880 | -0.02(-0.08%) |
May 14, 2021 | 23.10 | 24.12 | 22.67 | 23.87 | 1,166,667 | +1.21(+5.34%) |
May 13, 2021 | 22.43 | 22.93 | 22.12 | 22.66 | 473,001 | +0.05(+0.24%) |
May 12, 2021 | 23.60 | 24.14 | 22.44 | 22.61 | 651,207 | -0.76(-3.23%) |
May 11, 2021 | 22.89 | 24.02 | 22.55 | 23.36 | 741,269 | -0.19(-0.81%) |
May 10, 2021 | 22.97 | 23.69 | 22.97 | 23.55 | 1,119,095 | +0.53(+2.29%) |
May 07, 2021 | 22.54 | 23.52 | 22.30 | 23.03 | 598,706 | +0.25(+1.12%) |
May 06, 2021 | 21.57 | 22.82 | 21.24 | 22.77 | 797,282 | +0.83(+3.77%) |
May 05, 2021 | 21.94 | 22.53 | 20.72 | 21.94 | 1,166,687 | +0.24(+1.09%) |
May 04, 2021 | 21.26 | 21.83 | 21.03 | 21.71 | 395,757 | +0.57(+2.71%) |
May 03, 2021 | 20.76 | 21.13 | 20.56 | 21.13 | 412,574 | +0.66(+3.24%) |
Apr 30, 2021 | 21.48 | 22.03 | 20.34 | 20.47 | 564,767 | -1.30(-5.98%) |
Apr 29, 2021 | 22.06 | 22.27 | 21.51 | 21.77 | 668,641 | -0.20(-0.91%) |
Apr 28, 2021 | 21.05 | 21.98 | 21.05 | 21.97 | 949,374 | +0.94(+4.47%) |
Apr 27, 2021 | 20.86 | 21.07 | 20.49 | 21.03 | 326,016 | +0.21(+1.03%) |
Apr 26, 2021 | 20.25 | 20.84 | 20.20 | 20.82 | 318,294 | +0.56(+2.74%) |
Apr 23, 2021 | 20.00 | 20.54 | 19.92 | 20.26 | 546,299 | +0.24(+1.21%) |
Apr 22, 2021 | 20.57 | 20.57 | 19.79 | 20.02 | 450,802 | -0.37(-1.80%) |
Apr 21, 2021 | 19.72 | 20.50 | 19.70 | 20.39 | 425,643 | +0.28(+1.38%) |
Apr 20, 2021 | 20.54 | 20.57 | 19.72 | 20.11 | 558,932 | -0.50(-2.43%) |
Apr 19, 2021 | 20.73 | 21.04 | 20.39 | 20.61 | 386,244 | -0.11(-0.52%) |
Apr 16, 2021 | 21.08 | 21.24 | 20.31 | 20.72 | 428,573 | -0.36(-1.70%) |
Apr 15, 2021 | 20.82 | 21.10 | 20.20 | 21.08 | 722,606 | +0.36(+1.73%) |
Apr 14, 2021 | 19.84 | 20.72 | 19.65 | 20.72 | 1,392,971 | +1.06(+5.37%) |
Apr 13, 2021 | 19.70 | 19.87 | 19.44 | 19.66 | 476,632 | -0.03(-0.14%) |
Apr 12, 2021 | 19.70 | 19.81 | 19.27 | 19.69 | 300,139 | +0.05(+0.27%) |
Apr 09, 2021 | 19.83 | 20.23 | 19.31 | 19.63 | 565,734 | -0.40(-2.01%) |
Apr 08, 2021 | 19.70 | 20.08 | 19.45 | 20.04 | 398,854 | +0.09(+0.45%) |
Apr 07, 2021 | 19.80 | 20.09 | 19.56 | 19.95 | 384,021 | +0.03(+0.14%) |
Apr 06, 2021 | 19.53 | 20.02 | 19.53 | 19.92 | 558,663 | +0.28(+1.41%) |
Apr 05, 2021 | 19.94 | 20.15 | 19.37 | 19.64 | 846,124 | -0.24(-1.22%) |
Apr 01, 2021 | 19.88 | 19.97 | 19.09 | 19.88 | 811,798 | +0.49(+2.54%) |
Mar 31, 2021 | 18.99 | 19.75 | 18.99 | 19.39 | 1,679,984 | +0.37(+1.93%) |
Mar 30, 2021 | 19.26 | 19.46 | 18.74 | 19.02 | 613,575 | -0.46(-2.34%) |
Mar 29, 2021 | 20.05 | 20.19 | 19.45 | 19.48 | 844,524 | -0.62(-3.07%) |
Mar 26, 2021 | 19.91 | 20.19 | 19.54 | 20.10 | 1,317,888 | +0.69(+3.55%) |
Mar 25, 2021 | 18.72 | 19.72 | 18.14 | 19.41 | 1,586,290 | +0.34(+1.78%) |
Mar 24, 2021 | 19.21 | 20.07 | 19.03 | 19.07 | 1,374,518 | +0.04(+0.24%) |
Mar 23, 2021 | 19.79 | 20.55 | 19.00 | 19.02 | 904,228 | -1.04(-5.18%) |
Mar 22, 2021 | 21.34 | 21.39 | 20.00 | 20.06 | 922,514 | -1.00(-4.76%) |
Mar 19, 2021 | 20.59 | 21.81 | 20.39 | 21.07 | 1,966,947 | +0.45(+2.17%) |
Mar 18, 2021 | 21.80 | 22.05 | 20.55 | 20.62 | 1,527,415 | -1.38(-6.27%) |
Mar 17, 2021 | 22.40 | 22.97 | 21.49 | 22.00 | 1,202,201 | -0.32(-1.44%) |
Mar 16, 2021 | 22.80 | 22.89 | 22.17 | 22.32 | 1,151,662 | -0.81(-3.52%) |
Mar 15, 2021 | 23.52 | 24.15 | 22.85 | 23.13 | 1,646,555 | -0.22(-0.96%) |
Mar 12, 2021 | 22.52 | 23.67 | 22.52 | 23.36 | 1,073,946 | +0.43(+1.87%) |
Mar 11, 2021 | 22.48 | 23.03 | 21.98 | 22.93 | 1,370,010 | +0.57(+2.56%) |
Mar 10, 2021 | 21.21 | 22.50 | 21.16 | 22.36 | 1,359,101 | +1.19(+5.63%) |
Mar 09, 2021 | 21.21 | 21.59 | 20.92 | 21.16 | 682,233 | -0.01(-0.04%) |
Mar 08, 2021 | 21.08 | 21.43 | 20.54 | 21.17 | 1,138,791 | +0.20(+0.94%) |
Mar 05, 2021 | 21.88 | 21.88 | 19.70 | 20.98 | 1,737,972 | -0.30(-1.39%) |
Mar 04, 2021 | 21.57 | 22.51 | 20.88 | 21.27 | 2,039,574 | -0.32(-1.49%) |
Mar 03, 2021 | 21.76 | 22.60 | 21.43 | 21.59 | 1,587,123 | +0.04(+0.21%) |
Mar 02, 2021 | 21.22 | 21.98 | 20.90 | 21.55 | 1,624,324 | +0.13(+0.63%) |