Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.13 | 23.15 | 22.36 | 22.48 | 52,361 | -0.33(-1.43%) |
May 27, 2021 | 21.27 | 23.03 | 21.27 | 22.81 | 139,029 | +0.66(+2.98%) |
May 26, 2021 | 21.50 | 22.22 | 21.50 | 22.15 | 91,898 | +0.68(+3.17%) |
May 25, 2021 | 21.53 | 22.10 | 21.47 | 21.47 | 220,214 | -0.06(-0.28%) |
May 24, 2021 | 21.26 | 21.80 | 21.23 | 21.53 | 22,694 | +0.27(+1.27%) |
May 21, 2021 | 21.54 | 21.54 | 21.21 | 21.26 | 17,294 | -0.14(-0.68%) |
May 20, 2021 | 21.40 | 21.90 | 20.44 | 21.41 | 25,968 | +0.01(+0.02%) |
May 19, 2021 | 20.97 | 21.51 | 20.85 | 21.40 | 74,586 | -0.11(-0.51%) |
May 18, 2021 | 22.50 | 22.50 | 20.33 | 21.51 | 50,035 | +0.33(+1.57%) |
May 17, 2021 | 21.01 | 21.30 | 20.51 | 21.18 | 474,257 | -0.11(-0.53%) |
May 14, 2021 | 20.30 | 21.57 | 20.23 | 21.29 | 79,992 | +1.17(+5.83%) |
May 13, 2021 | 20.32 | 20.74 | 19.96 | 20.12 | 36,808 | +0.02(+0.09%) |
May 12, 2021 | 19.42 | 20.78 | 19.42 | 20.10 | 43,642 | -0.52(-2.54%) |
May 11, 2021 | 20.69 | 20.91 | 19.86 | 20.62 | 49,270 | -0.08(-0.37%) |
May 10, 2021 | 21.20 | 21.20 | 20.46 | 20.70 | 204,758 | +0.20(+0.98%) |
May 07, 2021 | 19.31 | 20.55 | 19.31 | 20.50 | 47,305 | +0.69(+3.48%) |
May 06, 2021 | 19.81 | 19.99 | 19.55 | 19.81 | 220,568 | -0.02(-0.10%) |
May 05, 2021 | 20.37 | 20.40 | 19.76 | 19.83 | 48,359 | -0.42(-2.07%) |
May 04, 2021 | 20.57 | 20.58 | 20.00 | 20.25 | 186,951 | -0.54(-2.60%) |
May 03, 2021 | 20.73 | 21.00 | 20.40 | 20.79 | 112,506 | +0.64(+3.18%) |
Apr 30, 2021 | 20.78 | 20.78 | 20.10 | 20.15 | 74,100 | -0.05(-0.25%) |
Apr 29, 2021 | 21.83 | 21.83 | 20.17 | 20.20 | 141,780 | -0.28(-1.37%) |
Apr 28, 2021 | 20.50 | 21.00 | 20.35 | 20.48 | 31,491 | -0.29(-1.40%) |
Apr 27, 2021 | 20.99 | 20.99 | 20.50 | 20.77 | 307,630 | -0.00(-0.00%) |
Apr 26, 2021 | 21.36 | 21.36 | 20.31 | 20.77 | 42,628 | +0.66(+3.31%) |
Apr 23, 2021 | 20.88 | 20.88 | 18.83 | 20.11 | 45,700 | +0.39(+1.96%) |
Apr 22, 2021 | 19.20 | 19.88 | 18.93 | 19.72 | 95,437 | +0.82(+4.34%) |
Apr 21, 2021 | 18.33 | 19.11 | 18.00 | 18.90 | 67,061 | +0.42(+2.27%) |
Apr 20, 2021 | 18.68 | 19.30 | 18.27 | 18.48 | 187,863 | -0.83(-4.31%) |
Apr 19, 2021 | 19.99 | 20.12 | 19.28 | 19.31 | 53,364 | -0.57(-2.85%) |
Apr 16, 2021 | 20.20 | 20.35 | 19.72 | 19.88 | 167,000 | -0.33(-1.64%) |
Apr 15, 2021 | 20.65 | 21.10 | 20.15 | 20.21 | 59,841 | -0.69(-3.30%) |
Apr 14, 2021 | 21.53 | 21.66 | 20.90 | 20.90 | 351,462 | -0.63(-2.93%) |
Apr 13, 2021 | 22.50 | 23.00 | 20.17 | 21.53 | 153,349 | -0.00(-0.00%) |
Apr 12, 2021 | 21.39 | 21.75 | 20.80 | 21.53 | 47,540 | +0.14(+0.65%) |
Apr 09, 2021 | 21.44 | 21.67 | 21.33 | 21.39 | 271,600 | -0.08(-0.37%) |
Apr 08, 2021 | 21.49 | 23.04 | 21.00 | 21.47 | 60,891 | -0.47(-2.14%) |
Apr 07, 2021 | 23.24 | 23.24 | 21.62 | 21.94 | 34,282 | -0.13(-0.59%) |
Apr 06, 2021 | 21.69 | 22.30 | 21.69 | 22.07 | 69,951 | +0.45(+2.08%) |
Apr 05, 2021 | 21.10 | 21.86 | 21.00 | 21.62 | 92,766 | +0.51(+2.42%) |
Apr 01, 2021 | 20.93 | 21.11 | 20.71 | 21.11 | 49,400 | +0.27(+1.30%) |
Mar 31, 2021 | 21.22 | 21.22 | 20.72 | 20.84 | 41,119 | -0.22(-1.05%) |
Mar 30, 2021 | 20.50 | 21.40 | 20.50 | 21.06 | 924,356 | +0.31(+1.49%) |
Mar 29, 2021 | 21.07 | 21.20 | 20.60 | 20.75 | 412,344 | -0.33(-1.58%) |
Mar 26, 2021 | 21.20 | 21.25 | 20.77 | 21.08 | 81,300 | -0.12(-0.58%) |
Mar 25, 2021 | 20.74 | 21.36 | 20.49 | 21.21 | 59,176 | +0.22(+1.03%) |
Mar 24, 2021 | 21.26 | 21.72 | 20.97 | 20.99 | 70,627 | +0.49(+2.39%) |
Mar 23, 2021 | 21.00 | 21.34 | 20.34 | 20.50 | 571,282 | -0.85(-4.00%) |
Mar 22, 2021 | 23.26 | 23.26 | 21.32 | 21.35 | 995,508 | -0.80(-3.59%) |
Mar 19, 2021 | 21.87 | 22.37 | 21.23 | 22.15 | 182,300 | +0.08(+0.36%) |
Mar 18, 2021 | 23.00 | 23.53 | 22.05 | 22.07 | 406,461 | -0.96(-4.17%) |
Mar 17, 2021 | 23.02 | 23.32 | 22.57 | 23.03 | 87,783 | -0.12(-0.52%) |
Mar 16, 2021 | 24.00 | 24.00 | 22.92 | 23.15 | 343,828 | -0.75(-3.14%) |
Mar 15, 2021 | 24.00 | 24.82 | 23.85 | 23.90 | 1,409,348 | +0.01(+0.04%) |
Mar 12, 2021 | 23.30 | 23.98 | 22.99 | 23.89 | 523,400 | +0.26(+1.09%) |
Mar 11, 2021 | 23.00 | 23.86 | 22.89 | 23.63 | 533,852 | +0.88(+3.88%) |
Mar 10, 2021 | 21.52 | 22.75 | 21.52 | 22.75 | 239,568 | +0.94(+4.31%) |
Mar 09, 2021 | 22.14 | 22.31 | 21.74 | 21.81 | 47,290 | -0.24(-1.09%) |
Mar 08, 2021 | 21.75 | 22.10 | 20.96 | 22.05 | 114,112 | +0.81(+3.80%) |
Mar 05, 2021 | 21.55 | 21.55 | 20.03 | 21.24 | 133,800 | +0.08(+0.39%) |
Mar 04, 2021 | 21.98 | 21.98 | 20.34 | 21.16 | 109,682 | -0.43(-2.00%) |
Mar 03, 2021 | 21.00 | 21.80 | 21.00 | 21.59 | 135,915 | +0.64(+3.06%) |
Mar 02, 2021 | 19.84 | 21.11 | 19.84 | 20.95 | 324,026 | +0.17(+0.83%) |