Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.70 | 21.19 | 20.46 | 20.55 | 649,173 | -0.05(-0.24%) |
May 27, 2021 | 20.25 | 20.97 | 20.22 | 20.60 | 1,436,157 | +0.37(+1.83%) |
May 26, 2021 | 20.05 | 20.37 | 19.79 | 20.23 | 739,772 | +0.14(+0.70%) |
May 25, 2021 | 20.49 | 20.49 | 20.00 | 20.09 | 315,077 | +0.03(+0.15%) |
May 24, 2021 | 19.93 | 20.15 | 19.72 | 20.06 | 381,011 | +0.09(+0.45%) |
May 21, 2021 | 20.50 | 20.52 | 19.85 | 19.97 | 452,531 | -0.49(-2.39%) |
May 20, 2021 | 20.23 | 20.52 | 20.13 | 20.46 | 509,758 | +0.25(+1.24%) |
May 19, 2021 | 19.87 | 20.54 | 19.50 | 20.21 | 701,619 | +0.36(+1.81%) |
May 18, 2021 | 20.62 | 21.07 | 19.80 | 19.85 | 675,101 | -0.62(-3.03%) |
May 17, 2021 | 20.71 | 21.01 | 20.42 | 20.47 | 534,631 | -0.17(-0.82%) |
May 14, 2021 | 21.44 | 21.53 | 20.54 | 20.64 | 801,751 | -0.65(-3.05%) |
May 13, 2021 | 20.78 | 21.42 | 20.72 | 21.29 | 886,508 | +0.54(+2.60%) |
May 12, 2021 | 20.95 | 21.49 | 20.74 | 20.75 | 615,315 | -0.52(-2.44%) |
May 11, 2021 | 20.87 | 21.41 | 20.75 | 21.27 | 616,386 | +0.10(+0.47%) |
May 10, 2021 | 21.68 | 21.69 | 20.46 | 21.17 | 1,330,603 | -0.52(-2.40%) |
May 07, 2021 | 20.47 | 21.82 | 20.11 | 21.69 | 1,337,358 | +1.20(+5.86%) |
May 06, 2021 | 19.75 | 20.56 | 18.90 | 20.49 | 1,301,808 | +1.79(+9.57%) |
May 05, 2021 | 18.68 | 18.91 | 18.03 | 18.70 | 601,736 | +0.08(+0.43%) |
May 04, 2021 | 18.97 | 19.13 | 18.30 | 18.62 | 751,730 | -0.61(-3.17%) |
May 03, 2021 | 19.61 | 19.62 | 18.98 | 19.23 | 611,111 | -0.46(-2.34%) |
Apr 30, 2021 | 19.28 | 19.80 | 19.00 | 19.69 | 667,300 | +0.35(+1.81%) |
Apr 29, 2021 | 19.86 | 19.86 | 18.88 | 19.34 | 1,381,318 | -0.48(-2.42%) |
Apr 28, 2021 | 20.13 | 20.48 | 19.56 | 19.82 | 526,411 | -0.35(-1.74%) |
Apr 27, 2021 | 20.36 | 20.56 | 20.11 | 20.17 | 388,526 | -0.18(-0.88%) |
Apr 26, 2021 | 20.29 | 20.67 | 19.88 | 20.35 | 353,478 | +0.16(+0.79%) |
Apr 23, 2021 | 20.34 | 20.75 | 20.11 | 20.19 | 504,100 | -0.12(-0.59%) |
Apr 22, 2021 | 20.09 | 20.48 | 19.56 | 20.31 | 748,752 | +0.31(+1.55%) |
Apr 21, 2021 | 19.10 | 20.22 | 19.06 | 20.00 | 1,021,457 | +0.90(+4.71%) |
Apr 20, 2021 | 18.20 | 19.14 | 17.75 | 19.10 | 1,348,733 | +0.95(+5.23%) |
Apr 19, 2021 | 19.06 | 19.15 | 17.94 | 18.15 | 722,644 | -0.38(-2.05%) |
Apr 16, 2021 | 18.41 | 18.67 | 17.83 | 18.53 | 1,090,600 | +0.31(+1.70%) |
Apr 15, 2021 | 18.67 | 18.89 | 17.96 | 18.22 | 1,117,165 | -0.30(-1.62%) |
Apr 14, 2021 | 18.29 | 18.62 | 17.91 | 18.52 | 1,249,938 | +0.33(+1.81%) |
Apr 13, 2021 | 18.79 | 19.02 | 18.12 | 18.19 | 892,444 | -0.45(-2.41%) |
Apr 12, 2021 | 19.49 | 19.76 | 18.50 | 18.64 | 921,173 | -0.76(-3.92%) |
Apr 09, 2021 | 19.00 | 19.45 | 18.85 | 19.40 | 530,200 | +0.39(+2.05%) |
Apr 08, 2021 | 18.51 | 19.14 | 18.22 | 19.01 | 609,055 | +0.63(+3.43%) |
Apr 07, 2021 | 18.80 | 19.12 | 18.09 | 18.38 | 942,372 | -0.43(-2.29%) |
Apr 06, 2021 | 19.20 | 19.49 | 18.77 | 18.81 | 371,954 | -0.18(-0.95%) |
Apr 05, 2021 | 19.25 | 19.36 | 18.71 | 18.99 | 405,734 | -0.22(-1.15%) |
Apr 01, 2021 | 19.53 | 20.00 | 19.05 | 19.21 | 636,200 | -0.09(-0.44%) |
Mar 31, 2021 | 19.07 | 19.47 | 18.87 | 19.30 | 1,879,339 | +0.28(+1.45%) |
Mar 30, 2021 | 17.77 | 19.17 | 17.77 | 19.02 | 784,252 | +0.96(+5.32%) |
Mar 29, 2021 | 18.57 | 18.76 | 18.00 | 18.06 | 528,894 | -0.43(-2.33%) |
Mar 26, 2021 | 19.98 | 19.98 | 18.02 | 18.49 | 928,800 | -0.50(-2.63%) |
Mar 25, 2021 | 18.71 | 19.47 | 18.66 | 18.99 | 2,083,930 | -0.54(-2.76%) |
Mar 24, 2021 | 20.27 | 20.43 | 19.07 | 19.53 | 1,027,799 | -0.54(-2.69%) |
Mar 23, 2021 | 19.04 | 20.25 | 19.04 | 20.07 | 1,930,444 | +0.39(+2.01%) |
Mar 22, 2021 | 18.37 | 20.26 | 18.37 | 19.68 | 2,113,514 | +1.05(+5.61%) |
Mar 19, 2021 | 18.03 | 19.23 | 17.89 | 18.63 | 16,835,400 | +1.71(+10.11%) |
Mar 18, 2021 | 17.53 | 18.00 | 16.37 | 16.92 | 1,630,529 | -0.65(-3.70%) |
Mar 17, 2021 | 17.60 | 17.99 | 17.42 | 17.57 | 1,057,641 | -0.05(-0.28%) |
Mar 16, 2021 | 17.62 | 18.06 | 17.49 | 17.62 | 971,269 | -0.04(-0.23%) |
Mar 15, 2021 | 17.46 | 17.95 | 17.27 | 17.66 | 1,363,878 | +0.38(+2.20%) |
Mar 12, 2021 | 16.89 | 17.50 | 16.61 | 17.28 | 891,300 | +0.41(+2.43%) |
Mar 11, 2021 | 15.93 | 17.00 | 15.93 | 16.87 | 1,531,681 | +0.99(+6.23%) |
Mar 10, 2021 | 16.80 | 16.90 | 15.75 | 15.88 | 1,480,399 | -0.58(-3.52%) |
Mar 09, 2021 | 16.63 | 16.90 | 16.35 | 16.46 | 553,081 | +0.06(+0.37%) |
Mar 08, 2021 | 16.51 | 16.89 | 16.25 | 16.40 | 851,226 | -0.09(-0.55%) |
Mar 05, 2021 | 16.34 | 16.94 | 15.53 | 16.49 | 1,331,000 | +0.42(+2.61%) |
Mar 04, 2021 | 17.46 | 18.05 | 15.82 | 16.07 | 1,988,488 | -1.45(-8.28%) |
Mar 03, 2021 | 18.00 | 18.10 | 17.41 | 17.52 | 1,722,942 | -0.05(-0.28%) |
Mar 02, 2021 | 18.00 | 18.15 | 17.55 | 17.57 | 1,596,766 | -0.02(-0.11%) |