Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.45 | 21.69 | 20.45 | 21.32 | 1,249,628 | +0.84(+4.10%) |
May 27, 2021 | 19.63 | 20.77 | 19.51 | 20.48 | 864,655 | +1.10(+5.68%) |
May 26, 2021 | 19.63 | 19.77 | 19.22 | 19.38 | 249,637 | -0.03(-0.15%) |
May 25, 2021 | 19.58 | 20.20 | 19.34 | 19.41 | 466,663 | -0.02(-0.10%) |
May 24, 2021 | 19.19 | 19.81 | 18.77 | 19.43 | 784,063 | +0.48(+2.53%) |
May 21, 2021 | 19.29 | 19.45 | 18.80 | 18.95 | 350,417 | +0.19(+1.01%) |
May 20, 2021 | 19.19 | 19.45 | 18.60 | 18.76 | 332,287 | -0.24(-1.26%) |
May 19, 2021 | 19.58 | 19.74 | 18.92 | 19.00 | 510,192 | -0.72(-3.65%) |
May 18, 2021 | 20.25 | 20.31 | 19.71 | 19.72 | 385,940 | -0.41(-2.04%) |
May 17, 2021 | 20.21 | 20.34 | 19.47 | 20.13 | 392,808 | -0.07(-0.35%) |
May 14, 2021 | 20.10 | 20.45 | 20.00 | 20.20 | 353,512 | +0.48(+2.43%) |
May 13, 2021 | 19.75 | 20.47 | 19.21 | 19.72 | 283,957 | -0.11(-0.55%) |
May 12, 2021 | 20.55 | 20.67 | 19.66 | 19.83 | 450,639 | -0.82(-3.97%) |
May 11, 2021 | 20.26 | 20.89 | 19.65 | 20.65 | 747,534 | -0.10(-0.48%) |
May 10, 2021 | 20.61 | 20.95 | 20.40 | 20.75 | 278,337 | +0.13(+0.63%) |
May 07, 2021 | 20.02 | 20.69 | 20.01 | 20.62 | 378,534 | +0.58(+2.89%) |
May 06, 2021 | 20.20 | 20.38 | 19.57 | 20.04 | 228,796 | -0.13(-0.64%) |
May 05, 2021 | 20.24 | 20.45 | 19.98 | 20.17 | 351,645 | +0.05(+0.25%) |
May 04, 2021 | 20.25 | 20.52 | 19.70 | 20.12 | 432,846 | -0.17(-0.84%) |
May 03, 2021 | 21.19 | 21.19 | 20.14 | 20.29 | 435,511 | -0.75(-3.56%) |
Apr 30, 2021 | 21.22 | 21.41 | 20.72 | 21.04 | 418,800 | -0.22(-1.03%) |
Apr 29, 2021 | 21.03 | 22.00 | 21.03 | 21.26 | 645,572 | +0.19(+0.90%) |
Apr 28, 2021 | 20.92 | 21.29 | 20.68 | 21.07 | 256,236 | +0.08(+0.38%) |
Apr 27, 2021 | 21.03 | 21.31 | 20.75 | 20.99 | 561,990 | -0.03(-0.14%) |
Apr 26, 2021 | 21.39 | 21.97 | 20.88 | 21.02 | 1,640,623 | -0.15(-0.71%) |
Apr 23, 2021 | 20.28 | 21.24 | 20.15 | 21.17 | 626,400 | +0.66(+3.22%) |
Apr 22, 2021 | 19.39 | 20.57 | 19.23 | 20.51 | 917,174 | +1.08(+5.56%) |
Apr 21, 2021 | 19.24 | 19.92 | 19.05 | 19.43 | 711,528 | +0.10(+0.52%) |
Apr 20, 2021 | 20.06 | 20.07 | 18.90 | 19.33 | 614,100 | -0.74(-3.69%) |
Apr 19, 2021 | 19.98 | 20.15 | 19.57 | 20.07 | 297,649 | -0.06(-0.30%) |
Apr 16, 2021 | 19.91 | 20.25 | 19.49 | 20.13 | 275,100 | +0.18(+0.90%) |
Apr 15, 2021 | 20.25 | 20.40 | 19.80 | 19.95 | 367,139 | -0.02(-0.10%) |
Apr 14, 2021 | 19.82 | 21.11 | 19.77 | 19.97 | 600,912 | +0.29(+1.47%) |
Apr 13, 2021 | 20.08 | 20.56 | 18.90 | 19.68 | 736,463 | -0.63(-3.10%) |
Apr 12, 2021 | 21.03 | 21.77 | 19.88 | 20.31 | 796,140 | -1.06(-4.96%) |
Apr 09, 2021 | 21.40 | 21.98 | 20.17 | 21.37 | 1,672,800 | +0.12(+0.56%) |
Apr 08, 2021 | 20.80 | 21.51 | 20.66 | 21.25 | 5,053,811 | +0.67(+3.26%) |
Apr 07, 2021 | 20.00 | 20.72 | 19.84 | 20.58 | 2,765,769 | +0.84(+4.26%) |
Apr 06, 2021 | 19.75 | 19.92 | 19.20 | 19.74 | 2,071,991 | +0.61(+3.19%) |
Apr 05, 2021 | 19.10 | 19.50 | 18.90 | 19.13 | 3,266,320 | +0.28(+1.49%) |