Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.64 | 21.96 | 21.64 | 21.68 | 1,602,572 | +0.08(+0.37%) |
May 27, 2021 | 21.75 | 21.90 | 21.60 | 21.60 | 1,487,939 | -0.13(-0.62%) |
May 26, 2021 | 21.78 | 21.89 | 21.67 | 21.74 | 1,138,307 | +0.04(+0.17%) |
May 25, 2021 | 21.68 | 21.73 | 21.51 | 21.70 | 1,256,274 | -0.03(-0.12%) |
May 24, 2021 | 21.57 | 21.73 | 21.38 | 21.73 | 1,340,260 | -0.01(-0.04%) |
May 21, 2021 | 21.95 | 22.19 | 21.34 | 21.74 | 3,432,032 | -0.50(-2.23%) |
May 20, 2021 | 22.23 | 22.48 | 22.16 | 22.23 | 2,006,900 | +0.02(+0.08%) |
May 19, 2021 | 22.16 | 22.25 | 22.01 | 22.21 | 1,307,223 | +0.09(+0.41%) |
May 18, 2021 | 21.87 | 22.34 | 21.87 | 22.12 | 2,505,086 | +0.24(+1.11%) |
May 17, 2021 | 21.94 | 22.08 | 21.64 | 21.88 | 1,649,145 | +0.05(+0.25%) |
May 14, 2021 | 22.27 | 22.38 | 21.83 | 21.83 | 1,521,203 | -0.37(-1.66%) |
May 13, 2021 | 21.94 | 22.29 | 21.79 | 22.20 | 2,492,344 | +0.18(+0.82%) |
May 12, 2021 | 22.23 | 22.24 | 21.99 | 22.02 | 797,835 | -0.20(-0.89%) |
May 11, 2021 | 22.29 | 22.38 | 22.11 | 22.21 | 965,705 | -0.07(-0.32%) |
May 10, 2021 | 22.05 | 22.38 | 22.05 | 22.29 | 663,440 | +0.24(+1.10%) |
May 07, 2021 | 22.17 | 22.19 | 21.83 | 22.04 | 920,494 | -0.16(-0.73%) |
May 06, 2021 | 22.02 | 22.34 | 22.02 | 22.20 | 1,300,038 | +0.28(+1.27%) |
May 05, 2021 | 21.79 | 21.97 | 21.59 | 21.93 | 818,423 | +0.12(+0.54%) |
May 04, 2021 | 21.85 | 22.09 | 21.76 | 21.81 | 735,285 | +0.00(+0.00%) |
May 03, 2021 | 21.60 | 21.96 | 21.56 | 21.81 | 692,514 | +0.24(+1.13%) |
Apr 30, 2021 | 21.69 | 21.75 | 21.53 | 21.57 | 1,051,701 | -0.11(-0.50%) |
Apr 29, 2021 | 21.51 | 21.81 | 21.48 | 21.67 | 740,426 | +0.20(+0.92%) |
Apr 28, 2021 | 21.60 | 21.69 | 21.37 | 21.48 | 829,273 | -0.05(-0.21%) |
Apr 27, 2021 | 21.34 | 21.58 | 21.23 | 21.52 | 876,222 | +0.06(+0.29%) |
Apr 26, 2021 | 21.90 | 21.95 | 21.42 | 21.46 | 1,151,706 | -0.41(-1.89%) |
Apr 23, 2021 | 21.88 | 21.96 | 21.75 | 21.87 | 802,608 | -0.08(-0.37%) |
Apr 22, 2021 | 22.09 | 22.09 | 21.86 | 21.95 | 582,094 | -0.05(-0.25%) |
Apr 21, 2021 | 22.04 | 22.17 | 21.93 | 22.01 | 1,110,917 | +0.08(+0.37%) |
Apr 20, 2021 | 21.78 | 22.17 | 21.75 | 21.93 | 1,303,171 | +0.17(+0.79%) |
Apr 19, 2021 | 21.70 | 21.80 | 21.47 | 21.75 | 838,418 | +0.13(+0.58%) |
Apr 16, 2021 | 21.51 | 21.67 | 21.44 | 21.63 | 905,601 | +0.13(+0.63%) |
Apr 15, 2021 | 21.47 | 21.54 | 21.34 | 21.49 | 825,110 | +0.16(+0.76%) |
Apr 14, 2021 | 21.35 | 21.40 | 21.12 | 21.33 | 1,060,370 | -0.04(-0.17%) |
Apr 13, 2021 | 21.59 | 21.66 | 21.32 | 21.37 | 1,087,681 | -0.32(-1.49%) |
Apr 12, 2021 | 21.53 | 21.72 | 21.46 | 21.69 | 1,013,226 | +0.20(+0.92%) |
Apr 09, 2021 | 21.76 | 21.79 | 21.39 | 21.49 | 720,281 | -0.28(-1.28%) |
Apr 08, 2021 | 21.75 | 21.87 | 21.64 | 21.77 | 669,207 | +0.01(+0.04%) |
Apr 07, 2021 | 21.89 | 21.94 | 21.67 | 21.76 | 682,155 | +0.00(+0.00%) |
Apr 06, 2021 | 21.62 | 21.84 | 21.60 | 21.76 | 762,773 | +0.14(+0.62%) |
Apr 05, 2021 | 21.54 | 21.69 | 21.47 | 21.63 | 671,916 | +0.08(+0.38%) |
Apr 01, 2021 | 21.47 | 21.61 | 21.18 | 21.55 | 878,936 | +0.13(+0.59%) |
Mar 31, 2021 | 21.81 | 21.81 | 21.42 | 21.42 | 1,384,789 | -0.40(-1.82%) |
Mar 30, 2021 | 21.95 | 21.99 | 21.71 | 21.82 | 860,107 | -0.14(-0.61%) |
Mar 29, 2021 | 21.70 | 21.99 | 21.70 | 21.95 | 868,271 | +0.19(+0.87%) |
Mar 26, 2021 | 21.53 | 21.77 | 21.43 | 21.76 | 732,502 | +0.22(+1.00%) |
Mar 25, 2021 | 21.12 | 21.58 | 21.00 | 21.55 | 852,168 | +0.42(+2.00%) |
Mar 24, 2021 | 21.39 | 21.59 | 21.10 | 21.12 | 1,151,771 | -0.47(-2.17%) |
Mar 23, 2021 | 21.66 | 21.75 | 21.51 | 21.59 | 1,114,151 | -0.05(-0.25%) |
Mar 22, 2021 | 21.22 | 21.67 | 21.14 | 21.65 | 1,001,714 | +0.40(+1.86%) |
Mar 19, 2021 | 21.32 | 21.54 | 21.21 | 21.25 | 3,265,986 | +0.00(+0.00%) |
Mar 18, 2021 | 21.30 | 21.44 | 21.06 | 21.25 | 1,370,010 | -0.19(-0.88%) |
Mar 17, 2021 | 21.67 | 21.73 | 21.37 | 21.44 | 1,000,763 | -0.14(-0.67%) |
Mar 16, 2021 | 21.42 | 21.74 | 21.36 | 21.58 | 1,356,768 | +0.18(+0.84%) |
Mar 15, 2021 | 21.08 | 21.41 | 20.99 | 21.40 | 942,165 | +0.40(+1.89%) |
Mar 12, 2021 | 20.89 | 21.15 | 20.88 | 21.01 | 922,377 | +0.11(+0.52%) |
Mar 11, 2021 | 20.98 | 21.11 | 20.85 | 20.90 | 785,520 | -0.13(-0.60%) |
Mar 10, 2021 | 20.62 | 21.18 | 20.42 | 21.03 | 1,132,370 | +0.25(+1.21%) |
Mar 09, 2021 | 20.94 | 21.04 | 20.67 | 20.77 | 1,433,003 | -0.13(-0.60%) |
Mar 08, 2021 | 20.67 | 21.03 | 20.45 | 20.90 | 1,430,149 | +0.23(+1.13%) |
Mar 05, 2021 | 20.19 | 20.69 | 20.19 | 20.67 | 1,317,460 | +0.50(+2.50%) |
Mar 04, 2021 | 20.07 | 20.45 | 20.03 | 20.16 | 1,479,741 | +0.18(+0.90%) |
Mar 03, 2021 | 19.97 | 20.30 | 19.76 | 19.98 | 1,986,719 | +0.27(+1.36%) |
Mar 02, 2021 | 19.60 | 19.80 | 19.39 | 19.71 | 1,483,592 | +0.25(+1.28%) |