Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.46 | 20.86 | 20.27 | 20.50 | 594,899 | +0.12(+0.59%) |
May 27, 2021 | 20.24 | 20.42 | 19.83 | 20.38 | 353,844 | +0.16(+0.79%) |
May 26, 2021 | 19.72 | 20.33 | 19.69 | 20.22 | 269,094 | +0.48(+2.43%) |
May 25, 2021 | 19.69 | 20.35 | 19.66 | 19.74 | 390,528 | +0.09(+0.46%) |
May 24, 2021 | 19.92 | 20.00 | 19.53 | 19.65 | 423,568 | +0.10(+0.51%) |
May 21, 2021 | 19.91 | 20.09 | 19.55 | 19.55 | 315,726 | -0.08(-0.41%) |
May 20, 2021 | 19.24 | 19.77 | 18.93 | 19.63 | 289,283 | +0.68(+3.59%) |
May 19, 2021 | 18.12 | 19.12 | 17.86 | 18.95 | 393,017 | +0.27(+1.45%) |
May 18, 2021 | 17.83 | 19.24 | 17.80 | 18.68 | 400,408 | +0.50(+2.75%) |
May 17, 2021 | 18.23 | 18.56 | 17.76 | 18.18 | 401,179 | -0.11(-0.60%) |
May 14, 2021 | 17.68 | 18.39 | 17.53 | 18.29 | 844,458 | +0.70(+3.98%) |
May 13, 2021 | 18.05 | 18.36 | 17.12 | 17.59 | 680,729 | -0.20(-1.12%) |
May 12, 2021 | 17.92 | 18.48 | 17.73 | 17.79 | 632,596 | -0.55(-3.00%) |
May 11, 2021 | 16.61 | 18.76 | 16.55 | 18.34 | 605,606 | +0.86(+4.92%) |
May 10, 2021 | 18.95 | 18.95 | 17.03 | 17.48 | 856,779 | -1.86(-9.62%) |
May 07, 2021 | 20.40 | 21.39 | 19.04 | 19.34 | 694,844 | -0.48(-2.42%) |
May 06, 2021 | 20.20 | 20.37 | 18.49 | 19.82 | 955,792 | -0.54(-2.65%) |
May 05, 2021 | 20.84 | 21.12 | 20.06 | 20.36 | 378,740 | -0.37(-1.78%) |
May 04, 2021 | 22.05 | 22.05 | 20.53 | 20.73 | 567,449 | -1.62(-7.25%) |
May 03, 2021 | 23.34 | 23.46 | 22.28 | 22.35 | 460,753 | -0.83(-3.58%) |
Apr 30, 2021 | 23.41 | 24.23 | 22.91 | 23.18 | 758,600 | -0.47(-1.99%) |
Apr 29, 2021 | 24.87 | 24.87 | 23.20 | 23.65 | 282,207 | -1.05(-4.25%) |
Apr 28, 2021 | 24.23 | 25.05 | 23.88 | 24.70 | 268,717 | +0.21(+0.86%) |
Apr 27, 2021 | 25.04 | 25.44 | 24.18 | 24.49 | 220,588 | -0.55(-2.20%) |
Apr 26, 2021 | 24.30 | 25.16 | 24.05 | 25.04 | 337,386 | +0.97(+4.03%) |
Apr 23, 2021 | 23.90 | 24.56 | 23.82 | 24.07 | 406,300 | +0.19(+0.80%) |
Apr 22, 2021 | 24.22 | 24.70 | 23.76 | 23.88 | 380,929 | -0.02(-0.08%) |
Apr 21, 2021 | 22.84 | 23.96 | 22.47 | 23.90 | 282,455 | +1.01(+4.41%) |
Apr 20, 2021 | 23.02 | 23.19 | 21.98 | 22.89 | 299,359 | -0.31(-1.34%) |
Apr 19, 2021 | 23.31 | 23.62 | 22.59 | 23.20 | 295,035 | -0.40(-1.69%) |
Apr 16, 2021 | 24.50 | 24.68 | 23.15 | 23.60 | 330,300 | -0.95(-3.87%) |
Apr 15, 2021 | 24.77 | 24.89 | 24.08 | 24.55 | 354,334 | +0.02(+0.08%) |
Apr 14, 2021 | 24.29 | 25.48 | 24.27 | 24.53 | 470,043 | +0.33(+1.36%) |
Apr 13, 2021 | 23.56 | 24.40 | 23.50 | 24.20 | 333,753 | +0.73(+3.11%) |
Apr 12, 2021 | 24.73 | 24.92 | 23.42 | 23.47 | 554,344 | -0.53(-2.21%) |
Apr 09, 2021 | 24.62 | 24.74 | 23.64 | 24.00 | 390,000 | -0.62(-2.52%) |
Apr 08, 2021 | 24.13 | 24.65 | 23.67 | 24.62 | 1,007,296 | +0.80(+3.36%) |
Apr 07, 2021 | 25.26 | 25.31 | 23.66 | 23.82 | 618,943 | -1.64(-6.44%) |
Apr 06, 2021 | 25.48 | 25.96 | 24.95 | 25.46 | 936,295 | +0.40(+1.60%) |
Apr 05, 2021 | 24.52 | 25.14 | 23.96 | 25.06 | 621,872 | +0.76(+3.13%) |
Apr 01, 2021 | 23.15 | 25.23 | 22.71 | 24.30 | 1,056,200 | +1.41(+6.16%) |
Mar 31, 2021 | 21.42 | 23.23 | 21.18 | 22.89 | 822,954 | +1.83(+8.69%) |
Mar 30, 2021 | 19.41 | 21.32 | 19.14 | 21.06 | 890,781 | +1.37(+6.96%) |
Mar 29, 2021 | 20.46 | 20.69 | 19.45 | 19.69 | 420,701 | -1.01(-4.88%) |
Mar 26, 2021 | 21.18 | 21.65 | 20.05 | 20.70 | 560,600 | -0.30(-1.43%) |
Mar 25, 2021 | 19.80 | 21.10 | 19.48 | 21.00 | 601,371 | +0.69(+3.40%) |
Mar 24, 2021 | 22.10 | 22.64 | 20.23 | 20.31 | 875,752 | -1.64(-7.47%) |
Mar 23, 2021 | 22.78 | 22.87 | 21.66 | 21.95 | 957,314 | -0.55(-2.44%) |
Mar 22, 2021 | 21.69 | 22.82 | 21.41 | 22.50 | 674,518 | +1.02(+4.75%) |
Mar 19, 2021 | 20.68 | 21.91 | 20.42 | 21.48 | 1,004,400 | +0.73(+3.52%) |
Mar 18, 2021 | 21.83 | 21.99 | 20.63 | 20.75 | 417,830 | -1.39(-6.28%) |
Mar 17, 2021 | 21.33 | 22.78 | 20.96 | 22.14 | 447,707 | +0.31(+1.42%) |
Mar 16, 2021 | 22.56 | 22.90 | 21.26 | 21.83 | 486,548 | -0.42(-1.89%) |
Mar 15, 2021 | 21.00 | 22.54 | 20.57 | 22.25 | 493,743 | +1.23(+5.85%) |
Mar 12, 2021 | 21.23 | 21.57 | 19.95 | 21.02 | 563,900 | -0.57(-2.64%) |
Mar 11, 2021 | 20.43 | 21.66 | 20.43 | 21.59 | 531,210 | +1.35(+6.67%) |
Mar 10, 2021 | 19.80 | 21.34 | 19.80 | 20.24 | 737,883 | +0.44(+2.22%) |
Mar 09, 2021 | 18.89 | 20.31 | 18.73 | 19.80 | 1,091,123 | +1.72(+9.51%) |
Mar 08, 2021 | 19.85 | 20.13 | 18.00 | 18.08 | 1,234,710 | -1.43(-7.33%) |
Mar 05, 2021 | 20.41 | 20.45 | 18.28 | 19.51 | 1,031,700 | -0.50(-2.50%) |
Mar 04, 2021 | 20.54 | 20.95 | 19.25 | 20.01 | 1,276,869 | -0.85(-4.07%) |
Mar 03, 2021 | 22.48 | 22.69 | 20.83 | 20.86 | 809,630 | -1.74(-7.70%) |
Mar 02, 2021 | 23.48 | 23.60 | 22.48 | 22.60 | 416,313 | -0.88(-3.75%) |