Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.53 | 20.54 | 20.06 | 20.10 | 5,059,351 | -0.45(-2.19%) |
May 27, 2021 | 20.54 | 20.61 | 20.25 | 20.55 | 3,857,867 | +0.22(+1.08%) |
May 26, 2021 | 20.01 | 20.35 | 19.96 | 20.33 | 4,631,318 | +0.47(+2.37%) |
May 25, 2021 | 20.40 | 20.89 | 19.85 | 19.86 | 9,510,213 | -0.17(-0.85%) |
May 24, 2021 | 19.52 | 20.11 | 19.31 | 20.03 | 4,910,427 | +0.63(+3.25%) |
May 21, 2021 | 19.65 | 19.80 | 19.38 | 19.40 | 4,186,794 | -0.18(-0.92%) |
May 20, 2021 | 19.82 | 19.84 | 19.06 | 19.58 | 6,809,589 | -0.19(-0.96%) |
May 19, 2021 | 19.59 | 20.01 | 19.40 | 19.77 | 7,010,599 | -0.27(-1.35%) |
May 18, 2021 | 20.00 | 20.49 | 19.78 | 20.04 | 6,365,712 | +0.13(+0.65%) |
May 17, 2021 | 19.51 | 19.95 | 19.29 | 19.91 | 4,899,045 | +0.23(+1.17%) |
May 14, 2021 | 19.22 | 19.83 | 19.22 | 19.68 | 5,384,501 | +0.73(+3.85%) |
May 13, 2021 | 18.68 | 19.05 | 18.48 | 18.95 | 5,739,730 | +0.55(+2.99%) |
May 12, 2021 | 18.85 | 19.27 | 18.32 | 18.40 | 5,474,285 | -0.65(-3.41%) |
May 11, 2021 | 18.70 | 19.14 | 18.46 | 19.05 | 5,474,167 | -0.21(-1.12%) |
May 10, 2021 | 19.62 | 19.79 | 19.26 | 19.27 | 4,238,192 | -0.29(-1.51%) |
May 07, 2021 | 19.22 | 19.71 | 19.14 | 19.56 | 4,694,168 | +0.23(+1.19%) |
May 06, 2021 | 19.33 | 19.49 | 19.02 | 19.33 | 5,756,036 | +0.01(+0.05%) |
May 05, 2021 | 19.00 | 19.63 | 18.87 | 19.32 | 5,299,116 | +0.27(+1.42%) |
May 04, 2021 | 19.66 | 19.73 | 18.85 | 19.05 | 8,137,448 | -0.65(-3.30%) |
May 03, 2021 | 20.36 | 20.40 | 19.63 | 19.70 | 8,184,180 | -0.66(-3.24%) |
Apr 30, 2021 | 19.80 | 20.43 | 19.79 | 20.36 | 7,107,100 | +0.45(+2.26%) |
Apr 29, 2021 | 20.25 | 20.34 | 19.81 | 19.91 | 5,226,511 | -0.11(-0.55%) |
Apr 28, 2021 | 20.01 | 20.26 | 19.92 | 20.02 | 6,582,244 | -0.10(-0.50%) |
Apr 27, 2021 | 20.00 | 20.47 | 19.84 | 20.12 | 10,778,672 | -0.45(-2.19%) |
Apr 26, 2021 | 20.59 | 20.86 | 20.40 | 20.57 | 7,280,966 | +0.29(+1.43%) |
Apr 23, 2021 | 19.98 | 20.44 | 19.72 | 20.28 | 5,500,600 | +0.43(+2.17%) |
Apr 22, 2021 | 20.11 | 20.45 | 19.77 | 19.85 | 8,549,505 | -0.06(-0.30%) |
Apr 21, 2021 | 19.09 | 19.95 | 18.77 | 19.91 | 7,701,834 | +0.62(+3.21%) |
Apr 20, 2021 | 19.96 | 19.96 | 18.97 | 19.29 | 8,923,900 | -0.90(-4.46%) |
Apr 19, 2021 | 20.17 | 20.33 | 19.89 | 20.19 | 6,117,438 | -0.11(-0.54%) |
Apr 16, 2021 | 20.75 | 20.92 | 20.28 | 20.30 | 5,637,000 | -0.39(-1.88%) |
Apr 15, 2021 | 21.11 | 21.11 | 20.50 | 20.69 | 6,762,088 | -0.14(-0.67%) |
Apr 14, 2021 | 21.36 | 21.60 | 20.78 | 20.83 | 8,877,807 | +0.06(+0.29%) |
Apr 13, 2021 | 20.30 | 20.81 | 19.62 | 20.77 | 9,559,499 | +0.27(+1.32%) |
Apr 12, 2021 | 20.86 | 20.90 | 20.40 | 20.50 | 4,900,834 | -0.56(-2.66%) |
Apr 09, 2021 | 20.95 | 21.06 | 20.65 | 21.06 | 4,964,000 | -0.03(-0.14%) |
Apr 08, 2021 | 20.89 | 21.11 | 20.33 | 21.09 | 6,560,436 | +0.04(+0.19%) |
Apr 07, 2021 | 21.32 | 21.51 | 20.95 | 21.05 | 5,804,100 | -0.20(-0.94%) |
Apr 06, 2021 | 21.41 | 21.96 | 21.22 | 21.25 | 8,661,700 | +0.08(+0.38%) |
Apr 05, 2021 | 21.18 | 21.71 | 20.92 | 21.17 | 14,703,669 | +0.80(+3.93%) |
Apr 01, 2021 | 20.32 | 20.69 | 20.29 | 20.37 | 4,946,200 | +0.03(+0.15%) |
Mar 31, 2021 | 20.55 | 20.58 | 20.13 | 20.34 | 6,771,270 | -0.23(-1.12%) |
Mar 30, 2021 | 19.64 | 20.69 | 19.64 | 20.57 | 9,449,148 | +0.98(+5.00%) |
Mar 29, 2021 | 19.82 | 19.85 | 19.17 | 19.59 | 6,605,044 | -0.10(-0.51%) |
Mar 26, 2021 | 19.77 | 20.03 | 19.29 | 19.69 | 5,635,200 | +0.05(+0.25%) |
Mar 25, 2021 | 18.36 | 19.72 | 18.31 | 19.64 | 9,251,742 | +0.85(+4.52%) |
Mar 24, 2021 | 19.59 | 19.75 | 18.76 | 18.79 | 9,447,226 | -0.46(-2.39%) |
Mar 23, 2021 | 19.42 | 19.87 | 18.92 | 19.25 | 14,794,911 | +0.05(+0.26%) |
Mar 22, 2021 | 20.11 | 20.21 | 19.14 | 19.20 | 21,242,072 | -1.80(-8.57%) |
Mar 19, 2021 | 20.70 | 21.18 | 20.34 | 21.00 | 8,677,200 | +0.30(+1.45%) |
Mar 18, 2021 | 21.04 | 21.56 | 20.49 | 20.70 | 8,371,389 | -0.48(-2.27%) |
Mar 17, 2021 | 20.63 | 21.26 | 20.63 | 21.18 | 7,038,540 | +0.44(+2.12%) |
Mar 16, 2021 | 21.56 | 21.60 | 20.52 | 20.74 | 8,897,357 | -0.90(-4.16%) |
Mar 15, 2021 | 21.25 | 21.73 | 20.71 | 21.64 | 14,671,030 | +1.21(+5.90%) |
Mar 12, 2021 | 19.51 | 20.60 | 19.46 | 20.43 | 9,517,900 | +1.00(+5.17%) |
Mar 11, 2021 | 19.94 | 19.94 | 19.30 | 19.43 | 11,937,088 | -0.47(-2.36%) |
Mar 10, 2021 | 20.13 | 20.67 | 19.80 | 19.90 | 7,189,857 | -0.35(-1.73%) |
Mar 09, 2021 | 20.40 | 20.51 | 19.74 | 20.25 | 9,632,573 | -0.21(-1.03%) |
Mar 08, 2021 | 18.91 | 20.52 | 18.90 | 20.46 | 15,674,370 | +1.83(+9.82%) |
Mar 05, 2021 | 18.87 | 18.99 | 17.00 | 18.63 | 13,585,100 | -0.19(-1.01%) |
Mar 04, 2021 | 19.01 | 19.32 | 18.10 | 18.82 | 10,539,082 | -0.30(-1.57%) |
Mar 03, 2021 | 18.64 | 19.37 | 18.52 | 19.12 | 8,830,286 | +0.66(+3.58%) |
Mar 02, 2021 | 18.53 | 18.64 | 18.24 | 18.46 | 4,903,310 | -0.02(-0.11%) |