Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.89 | 20.01 | 19.42 | 19.43 | 388,983 | -0.28(-1.42%) |
May 27, 2021 | 19.75 | 20.00 | 19.52 | 19.71 | 777,430 | +0.37(+1.91%) |
May 26, 2021 | 18.87 | 19.61 | 18.71 | 19.34 | 431,968 | +0.45(+2.38%) |
May 25, 2021 | 19.51 | 20.05 | 18.85 | 18.89 | 659,890 | -0.45(-2.33%) |
May 24, 2021 | 20.25 | 20.51 | 18.49 | 19.34 | 965,591 | -0.66(-3.30%) |
May 21, 2021 | 19.51 | 20.20 | 19.29 | 20.00 | 324,593 | +0.71(+3.68%) |
May 20, 2021 | 20.20 | 20.32 | 19.25 | 19.29 | 551,002 | -0.88(-4.36%) |
May 19, 2021 | 20.22 | 20.59 | 19.97 | 20.17 | 352,617 | -0.46(-2.23%) |
May 18, 2021 | 19.78 | 20.81 | 19.75 | 20.63 | 513,488 | +0.88(+4.46%) |
May 17, 2021 | 19.80 | 19.93 | 19.39 | 19.75 | 392,442 | -0.23(-1.15%) |
May 14, 2021 | 18.97 | 20.15 | 18.77 | 19.98 | 594,655 | +1.09(+5.77%) |
May 13, 2021 | 18.74 | 19.21 | 18.30 | 18.89 | 450,814 | +0.42(+2.27%) |
May 12, 2021 | 18.29 | 19.12 | 18.07 | 18.47 | 673,027 | -0.11(-0.59%) |
May 11, 2021 | 17.65 | 18.79 | 17.62 | 18.58 | 539,771 | +0.15(+0.81%) |
May 10, 2021 | 19.69 | 19.69 | 18.36 | 18.43 | 627,977 | -1.42(-7.15%) |
May 07, 2021 | 19.22 | 20.46 | 19.22 | 19.85 | 535,077 | +0.39(+2.00%) |
May 06, 2021 | 21.24 | 21.46 | 19.16 | 19.46 | 825,610 | -1.63(-7.73%) |
May 05, 2021 | 21.09 | 21.72 | 20.74 | 21.09 | 466,708 | -0.01(-0.05%) |
May 04, 2021 | 21.51 | 21.62 | 20.94 | 21.10 | 751,110 | -0.68(-3.12%) |
May 03, 2021 | 21.73 | 21.89 | 21.30 | 21.78 | 469,814 | +0.12(+0.55%) |
Apr 30, 2021 | 21.29 | 21.93 | 21.29 | 21.66 | 459,200 | +0.00(+0.00%) |
Apr 29, 2021 | 21.38 | 22.16 | 21.27 | 21.66 | 341,192 | -0.02(-0.09%) |
Apr 28, 2021 | 21.90 | 21.90 | 21.26 | 21.68 | 317,742 | +0.11(+0.51%) |
Apr 27, 2021 | 21.12 | 21.57 | 20.84 | 21.57 | 436,416 | +0.38(+1.79%) |
Apr 26, 2021 | 20.56 | 21.52 | 20.34 | 21.19 | 392,860 | +0.86(+4.23%) |
Apr 23, 2021 | 20.31 | 20.65 | 19.71 | 20.33 | 1,231,000 | +0.17(+0.84%) |
Apr 22, 2021 | 20.44 | 20.70 | 20.03 | 20.16 | 284,230 | -0.05(-0.25%) |
Apr 21, 2021 | 19.11 | 20.27 | 18.99 | 20.21 | 437,306 | +1.10(+5.76%) |
Apr 20, 2021 | 19.54 | 19.80 | 18.80 | 19.11 | 534,567 | -0.65(-3.29%) |
Apr 19, 2021 | 20.00 | 20.22 | 19.61 | 19.76 | 346,562 | -0.40(-1.98%) |
Apr 16, 2021 | 20.90 | 20.97 | 20.04 | 20.16 | 273,900 | -0.46(-2.23%) |
Apr 15, 2021 | 20.29 | 20.72 | 19.83 | 20.62 | 439,177 | +0.54(+2.69%) |
Apr 14, 2021 | 20.14 | 20.58 | 20.02 | 20.08 | 442,815 | +0.03(+0.15%) |
Apr 13, 2021 | 20.13 | 20.20 | 19.75 | 20.05 | 349,561 | -0.13(-0.64%) |
Apr 12, 2021 | 20.31 | 20.36 | 19.82 | 20.18 | 262,469 | -0.02(-0.10%) |
Apr 09, 2021 | 20.14 | 20.29 | 19.77 | 20.20 | 290,200 | +0.05(+0.25%) |
Apr 08, 2021 | 19.80 | 20.46 | 19.41 | 20.15 | 649,888 | +0.47(+2.39%) |
Apr 07, 2021 | 20.23 | 20.44 | 19.53 | 19.68 | 315,950 | -0.72(-3.53%) |
Apr 06, 2021 | 20.84 | 21.06 | 20.35 | 20.40 | 376,216 | -0.37(-1.78%) |
Apr 05, 2021 | 21.00 | 21.45 | 20.44 | 20.77 | 927,575 | +0.10(+0.48%) |
Apr 01, 2021 | 20.46 | 21.40 | 20.34 | 20.67 | 363,700 | +0.47(+2.33%) |
Mar 31, 2021 | 20.06 | 20.67 | 20.06 | 20.20 | 1,480,457 | +0.20(+1.00%) |
Mar 30, 2021 | 19.75 | 20.18 | 19.03 | 20.00 | 429,685 | +0.32(+1.63%) |
Mar 29, 2021 | 20.58 | 20.87 | 19.62 | 19.68 | 519,735 | -0.93(-4.51%) |
Mar 26, 2021 | 20.29 | 20.62 | 19.88 | 20.61 | 427,500 | +0.58(+2.90%) |
Mar 25, 2021 | 19.00 | 20.21 | 18.75 | 20.03 | 485,425 | +0.56(+2.88%) |
Mar 24, 2021 | 20.40 | 20.63 | 19.46 | 19.47 | 422,829 | -0.74(-3.66%) |
Mar 23, 2021 | 20.74 | 20.97 | 19.97 | 20.21 | 377,421 | -0.75(-3.58%) |
Mar 22, 2021 | 20.85 | 21.14 | 20.17 | 20.96 | 966,039 | +0.25(+1.21%) |
Mar 19, 2021 | 20.73 | 21.33 | 20.38 | 20.71 | 963,100 | +0.00(+0.00%) |
Mar 18, 2021 | 21.01 | 21.29 | 20.58 | 20.71 | 454,006 | -0.51(-2.40%) |
Mar 17, 2021 | 20.55 | 21.60 | 20.40 | 21.22 | 625,643 | +0.51(+2.46%) |
Mar 16, 2021 | 20.78 | 20.95 | 20.09 | 20.71 | 532,475 | -0.03(-0.14%) |
Mar 15, 2021 | 20.39 | 20.98 | 20.20 | 20.74 | 518,462 | +0.28(+1.37%) |
Mar 12, 2021 | 20.61 | 20.89 | 20.18 | 20.46 | 436,700 | -0.13(-0.63%) |
Mar 11, 2021 | 19.94 | 20.70 | 19.45 | 20.59 | 923,913 | +0.82(+4.15%) |
Mar 10, 2021 | 19.25 | 20.25 | 19.02 | 19.77 | 1,065,031 | +0.93(+4.94%) |
Mar 09, 2021 | 19.34 | 19.74 | 18.76 | 18.84 | 512,510 | -0.09(-0.48%) |
Mar 08, 2021 | 19.28 | 19.71 | 18.81 | 18.93 | 547,843 | -0.18(-0.94%) |
Mar 05, 2021 | 18.53 | 19.18 | 17.55 | 19.11 | 681,600 | +0.78(+4.26%) |
Mar 04, 2021 | 18.67 | 18.67 | 17.50 | 18.33 | 618,914 | -0.67(-3.53%) |
Mar 03, 2021 | 19.39 | 19.73 | 18.42 | 19.00 | 491,301 | -0.37(-1.91%) |
Mar 02, 2021 | 19.75 | 20.07 | 19.24 | 19.37 | 465,343 | -0.17(-0.87%) |