Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.54 | 20.58 | 20.14 | 20.53 | 8,657,663 | +0.04(+0.17%) |
May 27, 2021 | 20.33 | 20.53 | 20.19 | 20.50 | 9,911,516 | +0.47(+2.37%) |
May 26, 2021 | 19.83 | 20.06 | 19.67 | 20.03 | 5,706,750 | +0.32(+1.65%) |
May 25, 2021 | 20.10 | 20.37 | 19.68 | 19.70 | 6,342,204 | -0.36(-1.79%) |
May 24, 2021 | 20.07 | 20.17 | 19.91 | 20.06 | 4,632,802 | +0.10(+0.48%) |
May 21, 2021 | 19.89 | 20.20 | 19.81 | 19.96 | 7,367,057 | +0.21(+1.07%) |
May 20, 2021 | 19.85 | 19.96 | 19.57 | 19.75 | 4,868,511 | -0.13(-0.66%) |
May 19, 2021 | 19.74 | 19.91 | 19.46 | 19.89 | 6,501,958 | -0.18(-0.92%) |
May 18, 2021 | 20.52 | 20.62 | 20.04 | 20.07 | 7,077,447 | -0.46(-2.22%) |
May 17, 2021 | 20.28 | 20.55 | 20.15 | 20.53 | 6,918,256 | +0.13(+0.65%) |
May 14, 2021 | 19.84 | 20.45 | 19.82 | 20.39 | 9,278,232 | +0.61(+3.06%) |
May 13, 2021 | 19.13 | 19.93 | 19.09 | 19.79 | 8,866,737 | +0.59(+3.06%) |
May 12, 2021 | 19.92 | 20.03 | 19.15 | 19.20 | 7,740,680 | -0.48(-2.45%) |
May 11, 2021 | 19.67 | 20.17 | 19.50 | 19.68 | 8,208,293 | -0.18(-0.93%) |
May 10, 2021 | 20.26 | 20.40 | 19.87 | 19.87 | 6,990,289 | -0.21(-1.05%) |
May 07, 2021 | 19.49 | 20.10 | 19.46 | 20.08 | 5,910,092 | +0.18(+0.93%) |
May 06, 2021 | 19.82 | 19.91 | 19.51 | 19.89 | 6,449,591 | +0.17(+0.85%) |
May 05, 2021 | 19.67 | 19.95 | 19.39 | 19.73 | 6,212,914 | +0.15(+0.76%) |
May 04, 2021 | 19.00 | 19.60 | 18.83 | 19.58 | 9,311,279 | +0.46(+2.39%) |
May 03, 2021 | 19.35 | 19.46 | 18.92 | 19.12 | 7,015,997 | +0.00(+0.00%) |
Apr 30, 2021 | 19.03 | 19.37 | 18.95 | 19.12 | 9,979,017 | -0.13(-0.68%) |
Apr 29, 2021 | 19.03 | 19.27 | 18.92 | 19.25 | 8,749,329 | +0.47(+2.52%) |
Apr 28, 2021 | 18.68 | 18.89 | 18.65 | 18.78 | 8,584,731 | +0.16(+0.85%) |
Apr 27, 2021 | 18.60 | 18.69 | 18.39 | 18.62 | 7,554,033 | +0.11(+0.57%) |
Apr 26, 2021 | 18.24 | 18.72 | 18.19 | 18.52 | 9,865,842 | +0.42(+2.33%) |
Apr 23, 2021 | 16.74 | 18.20 | 16.74 | 18.10 | 13,648,512 | +0.30(+1.68%) |
Apr 22, 2021 | 18.17 | 18.22 | 17.77 | 17.80 | 9,762,404 | -0.23(-1.26%) |
Apr 21, 2021 | 17.39 | 18.03 | 17.29 | 18.03 | 7,859,300 | +0.48(+2.75%) |
Apr 20, 2021 | 18.17 | 18.26 | 17.45 | 17.54 | 10,338,264 | -0.79(-4.31%) |
Apr 19, 2021 | 18.60 | 18.69 | 18.30 | 18.33 | 7,206,359 | -0.26(-1.42%) |
Apr 16, 2021 | 18.64 | 18.73 | 18.44 | 18.60 | 6,790,852 | +0.20(+1.10%) |
Apr 15, 2021 | 18.62 | 18.65 | 18.03 | 18.39 | 10,583,299 | -0.23(-1.22%) |
Apr 14, 2021 | 18.23 | 18.79 | 18.18 | 18.62 | 10,592,834 | +0.34(+1.87%) |
Apr 13, 2021 | 18.65 | 18.68 | 18.16 | 18.28 | 10,545,937 | -0.51(-2.71%) |
Apr 12, 2021 | 18.81 | 18.86 | 18.62 | 18.79 | 7,474,022 | +0.17(+0.90%) |
Apr 09, 2021 | 18.64 | 18.70 | 18.41 | 18.62 | 7,610,438 | +0.16(+0.86%) |
Apr 08, 2021 | 18.44 | 18.52 | 18.08 | 18.46 | 6,170,420 | -0.06(-0.33%) |
Apr 07, 2021 | 18.46 | 18.64 | 18.37 | 18.53 | 5,657,958 | +0.04(+0.19%) |
Apr 06, 2021 | 18.35 | 18.58 | 18.28 | 18.49 | 7,251,597 | +0.08(+0.43%) |
Apr 05, 2021 | 18.71 | 18.85 | 18.31 | 18.41 | 10,236,025 | -0.06(-0.33%) |
Apr 01, 2021 | 18.10 | 18.52 | 18.06 | 18.47 | 9,459,722 | +0.35(+1.94%) |
Mar 31, 2021 | 18.29 | 18.49 | 18.10 | 18.12 | 10,427,862 | -0.22(-1.20%) |
Mar 30, 2021 | 18.09 | 18.50 | 18.06 | 18.34 | 8,128,402 | +0.52(+2.90%) |
Mar 29, 2021 | 18.10 | 18.14 | 17.60 | 17.82 | 8,013,603 | -0.60(-3.24%) |
Mar 26, 2021 | 18.49 | 18.54 | 18.08 | 18.42 | 7,621,611 | +0.21(+1.16%) |
Mar 25, 2021 | 17.46 | 18.27 | 17.24 | 18.21 | 9,014,803 | +0.74(+4.22%) |
Mar 24, 2021 | 17.85 | 18.11 | 17.47 | 17.47 | 8,997,849 | -0.12(-0.70%) |
Mar 23, 2021 | 17.74 | 17.99 | 17.49 | 17.60 | 11,275,752 | -0.33(-1.86%) |
Mar 22, 2021 | 18.36 | 18.38 | 17.79 | 17.93 | 11,072,753 | -0.56(-3.04%) |
Mar 19, 2021 | 18.44 | 18.80 | 18.05 | 18.49 | 41,011,092 | -0.33(-1.77%) |
Mar 18, 2021 | 18.92 | 19.47 | 18.76 | 18.82 | 12,366,040 | +0.24(+1.27%) |
Mar 17, 2021 | 18.59 | 18.81 | 18.33 | 18.59 | 10,982,428 | +0.22(+1.19%) |
Mar 16, 2021 | 18.67 | 18.69 | 18.17 | 18.37 | 13,403,121 | -0.46(-2.42%) |
Mar 15, 2021 | 19.03 | 19.10 | 18.66 | 18.82 | 11,680,046 | -0.35(-1.83%) |
Mar 12, 2021 | 19.07 | 19.23 | 18.90 | 19.17 | 8,883,880 | +0.37(+1.96%) |
Mar 11, 2021 | 18.75 | 19.03 | 18.63 | 18.81 | 7,025,724 | -0.06(-0.33%) |
Mar 10, 2021 | 18.42 | 18.89 | 18.35 | 18.87 | 9,557,191 | +0.43(+2.33%) |
Mar 09, 2021 | 18.46 | 18.72 | 18.00 | 18.44 | 10,845,718 | -0.26(-1.41%) |
Mar 08, 2021 | 18.60 | 19.17 | 18.36 | 18.70 | 15,296,705 | +0.36(+1.96%) |
Mar 05, 2021 | 18.18 | 18.38 | 17.33 | 18.34 | 17,403,854 | +0.57(+3.21%) |
Mar 04, 2021 | 18.24 | 18.46 | 17.43 | 17.77 | 19,260,616 | -0.50(-2.76%) |
Mar 03, 2021 | 18.63 | 18.91 | 18.27 | 18.28 | 13,674,987 | -0.10(-0.57%) |
Mar 02, 2021 | 18.56 | 18.66 | 18.35 | 18.38 | 8,503,168 | -0.18(-0.99%) |