Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.80 | 19.97 | 19.68 | 19.86 | 1,787,511 | +0.19(+0.98%) |
May 27, 2021 | 19.76 | 19.91 | 19.65 | 19.67 | 2,201,434 | +0.14(+0.72%) |
May 26, 2021 | 19.22 | 19.64 | 19.10 | 19.53 | 2,979,099 | +0.37(+1.92%) |
May 25, 2021 | 19.27 | 19.57 | 19.15 | 19.16 | 1,530,736 | -0.16(-0.81%) |
May 24, 2021 | 19.28 | 19.38 | 19.06 | 19.32 | 2,761,538 | +0.22(+1.14%) |
May 21, 2021 | 19.20 | 19.29 | 19.01 | 19.10 | 1,524,890 | -0.01(-0.05%) |
May 20, 2021 | 19.22 | 19.29 | 18.82 | 19.11 | 1,528,509 | -0.17(-0.86%) |
May 19, 2021 | 19.06 | 19.28 | 18.71 | 19.27 | 2,241,338 | -0.02(-0.09%) |
May 18, 2021 | 19.62 | 19.68 | 19.28 | 19.29 | 1,578,691 | -0.31(-1.56%) |
May 17, 2021 | 19.54 | 19.66 | 19.36 | 19.60 | 2,000,048 | -0.04(-0.22%) |
May 14, 2021 | 19.27 | 19.70 | 19.25 | 19.64 | 1,920,292 | +0.47(+2.46%) |
May 13, 2021 | 18.75 | 19.35 | 18.64 | 19.17 | 2,507,819 | +0.49(+2.62%) |
May 12, 2021 | 19.31 | 19.41 | 18.64 | 18.68 | 1,850,951 | -0.59(-3.09%) |
May 11, 2021 | 19.34 | 19.45 | 19.01 | 19.27 | 2,843,334 | -0.41(-2.09%) |
May 10, 2021 | 20.03 | 20.20 | 19.66 | 19.69 | 2,089,866 | -0.17(-0.88%) |
May 07, 2021 | 19.29 | 19.89 | 19.04 | 19.86 | 2,794,837 | +0.50(+2.57%) |
May 06, 2021 | 19.13 | 19.40 | 18.89 | 19.36 | 2,171,379 | +0.30(+1.56%) |
May 05, 2021 | 19.26 | 19.31 | 18.91 | 19.06 | 1,875,236 | -0.25(-1.31%) |
May 04, 2021 | 19.99 | 20.03 | 19.20 | 19.32 | 2,645,395 | -0.18(-0.94%) |
May 03, 2021 | 19.68 | 19.73 | 19.43 | 19.50 | 2,066,231 | -0.04(-0.18%) |
Apr 30, 2021 | 19.48 | 19.64 | 19.30 | 19.54 | 2,738,575 | -0.07(-0.36%) |
Apr 29, 2021 | 19.59 | 19.93 | 19.41 | 19.61 | 2,173,871 | +0.22(+1.13%) |
Apr 28, 2021 | 19.30 | 19.70 | 19.15 | 19.39 | 3,053,634 | +0.14(+0.73%) |
Apr 27, 2021 | 19.04 | 19.37 | 18.94 | 19.25 | 1,629,374 | +0.27(+1.43%) |
Apr 26, 2021 | 19.18 | 19.34 | 18.95 | 18.98 | 3,269,931 | +0.00(+0.00%) |
Apr 23, 2021 | 18.86 | 19.03 | 18.70 | 18.98 | 2,757,672 | +0.20(+1.07%) |
Apr 22, 2021 | 18.85 | 19.16 | 18.78 | 18.78 | 2,625,709 | -0.04(-0.23%) |
Apr 21, 2021 | 18.38 | 18.88 | 18.25 | 18.82 | 2,890,838 | +0.43(+2.33%) |
Apr 20, 2021 | 18.43 | 18.64 | 18.15 | 18.39 | 2,680,185 | -0.17(-0.90%) |
Apr 19, 2021 | 18.51 | 18.56 | 18.15 | 18.56 | 2,065,497 | -0.02(-0.09%) |
Apr 16, 2021 | 18.46 | 18.62 | 18.29 | 18.57 | 3,219,304 | +0.25(+1.38%) |
Apr 15, 2021 | 18.19 | 18.43 | 17.97 | 18.32 | 5,129,065 | +0.34(+1.90%) |
Apr 14, 2021 | 18.22 | 18.43 | 17.94 | 17.98 | 2,410,599 | -0.24(-1.34%) |
Apr 13, 2021 | 18.06 | 18.22 | 17.88 | 18.22 | 2,174,099 | +0.17(+0.92%) |
Apr 12, 2021 | 17.87 | 18.09 | 17.73 | 18.06 | 2,044,242 | +0.19(+1.08%) |
Apr 09, 2021 | 18.08 | 18.15 | 17.87 | 17.87 | 1,751,160 | -0.17(-0.92%) |
Apr 08, 2021 | 17.94 | 18.14 | 17.80 | 18.03 | 1,436,783 | +0.00(+0.00%) |
Apr 07, 2021 | 18.08 | 18.22 | 17.79 | 18.03 | 1,388,573 | -0.05(-0.29%) |
Apr 06, 2021 | 17.79 | 18.13 | 17.79 | 18.08 | 2,229,325 | +0.23(+1.27%) |
Apr 05, 2021 | 18.11 | 18.14 | 17.63 | 17.86 | 2,298,770 | -0.13(-0.73%) |
Apr 01, 2021 | 17.57 | 18.00 | 17.50 | 17.99 | 3,268,703 | +0.49(+2.77%) |
Mar 31, 2021 | 17.80 | 17.85 | 17.49 | 17.50 | 3,059,383 | -0.39(-2.18%) |
Mar 30, 2021 | 17.52 | 17.92 | 17.38 | 17.89 | 2,229,116 | +0.45(+2.58%) |
Mar 29, 2021 | 17.63 | 17.67 | 17.21 | 17.44 | 2,280,347 | -0.31(-1.75%) |
Mar 26, 2021 | 17.62 | 17.77 | 17.30 | 17.75 | 3,105,367 | +0.34(+1.94%) |
Mar 25, 2021 | 16.81 | 17.54 | 16.60 | 17.42 | 6,775,358 | +0.48(+2.86%) |
Mar 24, 2021 | 17.19 | 17.64 | 16.93 | 16.93 | 3,177,607 | -0.13(-0.76%) |
Mar 23, 2021 | 17.33 | 17.52 | 16.91 | 17.06 | 3,342,489 | -0.39(-2.23%) |
Mar 22, 2021 | 17.50 | 17.59 | 17.19 | 17.45 | 2,418,891 | -0.14(-0.79%) |
Mar 19, 2021 | 17.98 | 18.16 | 17.58 | 17.59 | 4,060,509 | -0.39(-2.17%) |
Mar 18, 2021 | 18.26 | 18.42 | 17.88 | 17.98 | 2,254,743 | -0.30(-1.66%) |
Mar 17, 2021 | 17.92 | 18.45 | 17.92 | 18.28 | 4,247,265 | +0.42(+2.32%) |
Mar 16, 2021 | 18.39 | 18.39 | 17.66 | 17.87 | 3,649,909 | -0.49(-2.69%) |
Mar 15, 2021 | 18.11 | 18.39 | 17.77 | 18.36 | 3,118,579 | +0.29(+1.58%) |
Mar 12, 2021 | 17.72 | 18.09 | 17.61 | 18.07 | 4,305,305 | +0.42(+2.40%) |
Mar 11, 2021 | 17.77 | 18.01 | 17.59 | 17.65 | 3,008,761 | -0.10(-0.54%) |
Mar 10, 2021 | 17.45 | 17.85 | 17.30 | 17.75 | 1,965,862 | +0.37(+2.14%) |
Mar 09, 2021 | 17.78 | 17.80 | 17.24 | 17.37 | 2,804,860 | -0.61(-3.37%) |
Mar 08, 2021 | 17.68 | 18.17 | 17.39 | 17.98 | 3,208,911 | +0.53(+3.02%) |
Mar 05, 2021 | 17.30 | 17.49 | 16.67 | 17.45 | 2,560,414 | +0.35(+2.02%) |
Mar 04, 2021 | 17.38 | 17.58 | 16.59 | 17.11 | 2,973,797 | -0.20(-1.15%) |
Mar 03, 2021 | 16.87 | 17.62 | 16.85 | 17.30 | 2,811,721 | +0.49(+2.93%) |
Mar 02, 2021 | 17.01 | 17.04 | 16.59 | 16.81 | 2,426,942 | -0.29(-1.72%) |