Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.19 | 20.82 | 20.02 | 20.62 | 962,421 | +0.78(+3.92%) |
May 27, 2021 | 20.08 | 20.11 | 19.65 | 19.84 | 876,653 | -0.12(-0.60%) |
May 26, 2021 | 19.25 | 20.15 | 19.25 | 19.96 | 829,940 | +0.85(+4.45%) |
May 25, 2021 | 19.87 | 20.12 | 19.01 | 19.11 | 1,032,013 | -0.26(-1.34%) |
May 24, 2021 | 19.28 | 19.50 | 18.87 | 19.37 | 584,594 | +0.42(+2.20%) |
May 21, 2021 | 19.41 | 19.61 | 18.95 | 18.95 | 697,784 | -0.18(-0.92%) |
May 20, 2021 | 19.09 | 19.50 | 18.23 | 19.13 | 1,214,710 | +0.03(+0.15%) |
May 19, 2021 | 19.51 | 19.66 | 18.74 | 19.10 | 1,054,399 | -1.20(-5.92%) |
May 18, 2021 | 20.81 | 21.23 | 20.27 | 20.30 | 641,319 | -0.55(-2.62%) |
May 17, 2021 | 20.26 | 20.86 | 19.63 | 20.85 | 724,606 | +0.42(+2.04%) |
May 14, 2021 | 20.02 | 21.11 | 19.88 | 20.43 | 1,118,031 | +0.89(+4.54%) |
May 13, 2021 | 20.67 | 21.29 | 19.37 | 19.54 | 1,536,133 | -1.47(-7.00%) |
May 12, 2021 | 22.12 | 22.17 | 20.86 | 21.01 | 2,102,117 | -0.85(-3.89%) |
May 11, 2021 | 21.64 | 22.48 | 21.38 | 21.87 | 711,583 | -0.47(-2.11%) |
May 10, 2021 | 23.39 | 23.82 | 22.31 | 22.34 | 949,747 | -0.72(-3.13%) |
May 07, 2021 | 22.69 | 23.14 | 22.07 | 23.06 | 1,469,873 | +0.15(+0.65%) |
May 06, 2021 | 23.72 | 24.13 | 22.77 | 22.91 | 751,674 | -0.45(-1.94%) |
May 05, 2021 | 23.12 | 23.56 | 22.12 | 23.36 | 983,241 | +0.43(+1.85%) |
May 04, 2021 | 23.49 | 23.84 | 22.62 | 22.94 | 631,128 | -0.55(-2.36%) |
May 03, 2021 | 22.49 | 23.76 | 22.24 | 23.49 | 967,503 | +1.54(+7.04%) |
Apr 30, 2021 | 21.86 | 22.81 | 21.75 | 21.95 | 900,714 | -0.28(-1.25%) |
Apr 29, 2021 | 22.20 | 23.06 | 21.99 | 22.23 | 661,862 | +0.43(+1.95%) |
Apr 28, 2021 | 21.15 | 21.99 | 20.87 | 21.80 | 1,153,467 | +0.73(+3.47%) |
Apr 27, 2021 | 20.30 | 21.13 | 20.25 | 21.07 | 897,057 | +0.80(+3.97%) |
Apr 26, 2021 | 19.74 | 20.43 | 19.65 | 20.27 | 713,907 | +0.46(+2.34%) |
Apr 23, 2021 | 19.27 | 20.15 | 19.20 | 19.80 | 657,236 | +0.58(+3.03%) |
Apr 22, 2021 | 19.14 | 19.46 | 18.69 | 19.22 | 912,857 | +0.27(+1.42%) |
Apr 21, 2021 | 18.31 | 19.07 | 18.18 | 18.95 | 528,721 | +0.37(+1.99%) |
Apr 20, 2021 | 19.37 | 19.38 | 18.32 | 18.58 | 985,178 | -1.05(-5.37%) |
Apr 19, 2021 | 20.14 | 20.32 | 19.29 | 19.64 | 795,102 | -0.57(-2.84%) |
Apr 16, 2021 | 20.40 | 20.58 | 19.84 | 20.21 | 450,519 | +0.11(+0.55%) |
Apr 15, 2021 | 20.44 | 20.61 | 19.89 | 20.10 | 514,865 | -0.55(-2.69%) |
Apr 14, 2021 | 19.85 | 21.55 | 19.85 | 20.65 | 732,824 | +1.05(+5.33%) |
Apr 13, 2021 | 19.42 | 19.75 | 19.16 | 19.61 | 541,864 | +0.11(+0.57%) |
Apr 12, 2021 | 20.30 | 20.49 | 19.43 | 19.50 | 500,656 | -0.59(-2.95%) |
Apr 09, 2021 | 20.48 | 20.91 | 20.04 | 20.09 | 725,241 | -0.54(-2.60%) |
Apr 08, 2021 | 20.91 | 21.15 | 20.08 | 20.63 | 551,227 | -0.53(-2.49%) |
Apr 07, 2021 | 21.22 | 21.35 | 20.63 | 21.15 | 492,314 | +0.01(+0.04%) |
Apr 06, 2021 | 21.18 | 21.93 | 21.03 | 21.14 | 563,192 | +0.09(+0.44%) |
Apr 05, 2021 | 21.58 | 21.97 | 20.82 | 21.05 | 584,088 | -0.56(-2.61%) |
Apr 01, 2021 | 20.41 | 21.64 | 20.13 | 21.62 | 820,492 | +1.47(+7.30%) |
Mar 31, 2021 | 19.98 | 20.36 | 19.68 | 20.14 | 671,623 | +0.09(+0.46%) |
Mar 30, 2021 | 20.61 | 21.23 | 20.01 | 20.05 | 655,551 | -0.76(-3.64%) |
Mar 29, 2021 | 21.04 | 21.50 | 20.53 | 20.81 | 505,980 | -0.72(-3.35%) |
Mar 26, 2021 | 21.87 | 21.99 | 20.86 | 21.53 | 889,253 | +0.34(+1.61%) |
Mar 25, 2021 | 19.83 | 21.37 | 19.25 | 21.19 | 1,046,926 | +0.76(+3.71%) |
Mar 24, 2021 | 20.52 | 21.74 | 20.39 | 20.43 | 1,521,606 | +0.51(+2.55%) |
Mar 23, 2021 | 19.72 | 20.61 | 19.64 | 19.92 | 1,125,427 | -0.56(-2.75%) |
Mar 22, 2021 | 20.52 | 20.71 | 19.92 | 20.49 | 876,525 | -0.26(-1.25%) |
Mar 19, 2021 | 20.24 | 21.09 | 19.88 | 20.75 | 1,808,023 | +0.52(+2.56%) |
Mar 18, 2021 | 21.78 | 21.88 | 20.17 | 20.23 | 1,033,013 | -1.69(-7.72%) |
Mar 17, 2021 | 22.38 | 22.82 | 21.60 | 21.92 | 778,215 | -0.51(-2.27%) |
Mar 16, 2021 | 22.86 | 22.93 | 22.23 | 22.43 | 608,632 | -0.76(-3.27%) |
Mar 15, 2021 | 22.90 | 23.53 | 22.38 | 23.19 | 663,914 | +0.12(+0.52%) |
Mar 12, 2021 | 24.05 | 24.09 | 22.64 | 23.07 | 774,434 | -0.78(-3.26%) |
Mar 11, 2021 | 23.15 | 24.24 | 22.88 | 23.84 | 1,053,915 | +0.85(+3.70%) |
Mar 10, 2021 | 21.81 | 23.14 | 21.75 | 22.99 | 637,040 | +1.22(+5.61%) |
Mar 09, 2021 | 22.42 | 22.78 | 21.55 | 21.77 | 781,168 | -0.79(-3.49%) |
Mar 08, 2021 | 23.03 | 23.35 | 22.23 | 22.56 | 812,504 | -0.16(-0.69%) |
Mar 05, 2021 | 22.77 | 23.36 | 21.89 | 22.72 | 1,171,328 | +0.62(+2.80%) |
Mar 04, 2021 | 21.25 | 22.42 | 20.95 | 22.10 | 1,261,488 | +1.08(+5.15%) |
Mar 03, 2021 | 21.45 | 22.10 | 21.01 | 21.01 | 1,069,199 | -0.15(-0.70%) |
Mar 02, 2021 | 22.05 | 22.46 | 21.13 | 21.16 | 941,646 | -0.92(-4.19%) |