Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.55 | 20.76 | 20.46 | 20.74 | 1,474,923 | -0.13(-0.61%) |
May 27, 2021 | 20.70 | 20.96 | 20.70 | 20.87 | 1,487,477 | +0.50(+2.44%) |
May 26, 2021 | 20.30 | 20.47 | 20.23 | 20.37 | 1,590,226 | +0.13(+0.63%) |
May 25, 2021 | 20.61 | 20.72 | 20.22 | 20.24 | 1,312,266 | -0.38(-1.84%) |
May 24, 2021 | 20.75 | 20.78 | 20.50 | 20.62 | 1,614,071 | +0.04(+0.18%) |
May 21, 2021 | 20.62 | 20.74 | 20.50 | 20.59 | 1,425,971 | +0.04(+0.22%) |
May 20, 2021 | 20.50 | 20.59 | 20.20 | 20.54 | 1,575,986 | +0.04(+0.17%) |
May 19, 2021 | 20.75 | 20.77 | 20.29 | 20.51 | 3,440,533 | -0.39(-1.88%) |
May 18, 2021 | 21.50 | 21.60 | 20.88 | 20.90 | 3,101,306 | -0.55(-2.58%) |
May 17, 2021 | 21.03 | 21.50 | 21.02 | 21.45 | 2,112,981 | +0.15(+0.71%) |
May 14, 2021 | 21.19 | 21.48 | 21.07 | 21.30 | 1,627,328 | +0.38(+1.84%) |
May 13, 2021 | 20.98 | 21.20 | 20.51 | 20.92 | 2,300,014 | +0.18(+0.86%) |
May 12, 2021 | 21.03 | 21.54 | 20.67 | 20.74 | 2,675,353 | -0.17(-0.81%) |
May 11, 2021 | 20.52 | 21.10 | 20.44 | 20.91 | 2,571,148 | +0.08(+0.39%) |
May 10, 2021 | 21.28 | 21.48 | 20.82 | 20.83 | 3,087,975 | -0.47(-2.18%) |
May 07, 2021 | 20.29 | 21.38 | 20.18 | 21.29 | 4,054,996 | +0.37(+1.75%) |
May 06, 2021 | 20.73 | 21.01 | 20.35 | 20.93 | 3,168,336 | +0.06(+0.30%) |
May 05, 2021 | 20.42 | 20.97 | 19.94 | 20.86 | 4,277,834 | +1.10(+5.57%) |
May 04, 2021 | 19.76 | 19.93 | 19.45 | 19.76 | 1,571,598 | +0.01(+0.05%) |
May 03, 2021 | 19.33 | 19.78 | 19.33 | 19.76 | 1,173,589 | +0.63(+3.32%) |
Apr 30, 2021 | 19.19 | 19.60 | 19.04 | 19.12 | 3,245,161 | +0.32(+1.71%) |
Apr 29, 2021 | 18.76 | 19.00 | 18.38 | 18.80 | 5,688,519 | -1.46(-7.20%) |
Apr 28, 2021 | 19.80 | 20.44 | 19.70 | 20.26 | 1,685,197 | +0.80(+4.14%) |
Apr 27, 2021 | 19.42 | 19.55 | 19.17 | 19.45 | 1,637,394 | -0.31(-1.58%) |
Apr 26, 2021 | 19.68 | 19.93 | 19.65 | 19.76 | 2,788,089 | +0.70(+3.66%) |
Apr 23, 2021 | 19.01 | 19.18 | 18.90 | 19.07 | 1,584,562 | +0.13(+0.66%) |
Apr 22, 2021 | 19.12 | 19.22 | 18.88 | 18.94 | 1,695,206 | -0.39(-2.04%) |
Apr 21, 2021 | 18.78 | 19.38 | 18.66 | 19.34 | 1,385,255 | +0.18(+0.93%) |
Apr 20, 2021 | 19.50 | 19.50 | 18.89 | 19.16 | 1,320,166 | -0.60(-3.03%) |
Apr 19, 2021 | 19.84 | 20.07 | 19.68 | 19.76 | 1,576,859 | +0.11(+0.55%) |
Apr 16, 2021 | 19.62 | 19.68 | 19.33 | 19.65 | 1,871,038 | +0.14(+0.73%) |
Apr 15, 2021 | 20.12 | 20.12 | 19.44 | 19.50 | 2,895,687 | -0.71(-3.50%) |
Apr 14, 2021 | 19.76 | 20.46 | 19.73 | 20.21 | 1,520,474 | +0.95(+4.92%) |
Apr 13, 2021 | 19.39 | 19.39 | 19.19 | 19.26 | 997,120 | -0.02(-0.09%) |
Apr 12, 2021 | 19.51 | 19.61 | 19.19 | 19.28 | 1,043,489 | -0.16(-0.83%) |
Apr 09, 2021 | 19.59 | 19.71 | 19.40 | 19.44 | 1,514,565 | -0.30(-1.54%) |
Apr 08, 2021 | 19.94 | 19.95 | 19.63 | 19.75 | 2,107,929 | -0.51(-2.52%) |
Apr 07, 2021 | 20.23 | 20.37 | 20.10 | 20.26 | 834,217 | -0.04(-0.22%) |
Apr 06, 2021 | 20.39 | 20.75 | 20.26 | 20.30 | 1,431,936 | -0.28(-1.35%) |
Apr 05, 2021 | 20.71 | 20.76 | 20.34 | 20.58 | 932,370 | -0.12(-0.56%) |
Apr 01, 2021 | 20.56 | 20.70 | 20.25 | 20.69 | 1,395,591 | +0.40(+1.98%) |
Mar 31, 2021 | 20.12 | 20.37 | 20.06 | 20.29 | 1,462,044 | +0.19(+0.93%) |
Mar 30, 2021 | 19.99 | 20.33 | 19.95 | 20.10 | 1,046,652 | -0.02(-0.09%) |
Mar 29, 2021 | 20.18 | 20.35 | 19.93 | 20.12 | 1,498,652 | -0.05(-0.27%) |
Mar 26, 2021 | 20.05 | 20.18 | 19.86 | 20.18 | 1,609,274 | +0.68(+3.49%) |
Mar 25, 2021 | 19.19 | 19.54 | 18.93 | 19.50 | 3,154,446 | -0.26(-1.31%) |
Mar 24, 2021 | 19.36 | 20.07 | 19.35 | 19.76 | 2,441,303 | +0.72(+3.81%) |
Mar 23, 2021 | 19.09 | 19.38 | 18.88 | 19.03 | 2,380,247 | -0.69(-3.49%) |
Mar 22, 2021 | 19.80 | 19.84 | 19.55 | 19.72 | 1,128,869 | -0.04(-0.23%) |
Mar 19, 2021 | 19.81 | 19.98 | 19.51 | 19.76 | 2,913,511 | +0.07(+0.36%) |
Mar 18, 2021 | 20.53 | 20.64 | 19.62 | 19.69 | 4,893,226 | -1.06(-5.09%) |
Mar 17, 2021 | 20.54 | 20.76 | 20.40 | 20.75 | 2,518,830 | +0.21(+1.05%) |
Mar 16, 2021 | 20.77 | 20.78 | 20.34 | 20.53 | 2,263,709 | -0.18(-0.86%) |
Mar 15, 2021 | 20.82 | 20.95 | 20.46 | 20.71 | 1,455,829 | -0.29(-1.36%) |
Mar 12, 2021 | 20.95 | 21.29 | 20.89 | 21.00 | 1,464,694 | -0.07(-0.34%) |
Mar 11, 2021 | 21.03 | 21.27 | 20.79 | 21.07 | 2,206,752 | +0.14(+0.68%) |
Mar 10, 2021 | 20.35 | 20.95 | 20.19 | 20.93 | 2,766,639 | +0.93(+4.65%) |
Mar 09, 2021 | 20.31 | 20.45 | 19.94 | 20.00 | 3,362,757 | -0.59(-2.87%) |
Mar 08, 2021 | 20.53 | 20.85 | 20.37 | 20.59 | 3,220,423 | -0.51(-2.42%) |
Mar 05, 2021 | 20.52 | 21.11 | 20.33 | 21.10 | 4,576,458 | +1.10(+5.50%) |
Mar 04, 2021 | 19.95 | 20.39 | 19.66 | 20.00 | 4,251,526 | +0.59(+3.04%) |
Mar 03, 2021 | 19.21 | 19.72 | 19.20 | 19.41 | 2,412,484 | +0.21(+1.07%) |
Mar 02, 2021 | 19.21 | 19.58 | 19.14 | 19.20 | 3,407,443 | -0.08(-0.42%) |