Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.57 | 20.07 | 19.51 | 20.01 | 24,532,026 | +0.18(+0.92%) |
May 27, 2021 | 20.28 | 20.29 | 19.72 | 19.82 | 25,082,652 | -0.43(-2.14%) |
May 26, 2021 | 20.45 | 20.55 | 20.19 | 20.26 | 18,452,660 | +0.00(+0.00%) |
May 25, 2021 | 20.32 | 20.35 | 19.97 | 20.26 | 23,477,632 | -0.08(-0.41%) |
May 24, 2021 | 20.43 | 20.51 | 20.22 | 20.34 | 11,097,599 | -0.02(-0.08%) |
May 21, 2021 | 20.60 | 20.64 | 20.18 | 20.36 | 17,585,026 | -0.09(-0.44%) |
May 20, 2021 | 20.22 | 20.60 | 20.15 | 20.45 | 16,558,688 | +0.18(+0.89%) |
May 19, 2021 | 20.49 | 20.91 | 20.13 | 20.27 | 28,535,168 | -0.43(-2.07%) |
May 18, 2021 | 20.79 | 20.79 | 20.28 | 20.69 | 23,078,972 | -0.13(-0.63%) |
May 17, 2021 | 20.01 | 20.84 | 19.78 | 20.83 | 36,629,172 | +1.03(+5.20%) |
May 14, 2021 | 19.63 | 19.85 | 19.53 | 19.80 | 12,003,220 | +0.36(+1.87%) |
May 13, 2021 | 19.28 | 19.55 | 19.07 | 19.43 | 13,991,471 | +0.04(+0.21%) |
May 12, 2021 | 19.74 | 19.93 | 19.31 | 19.39 | 17,394,580 | -0.35(-1.75%) |
May 11, 2021 | 19.35 | 19.80 | 19.28 | 19.74 | 16,912,016 | +0.02(+0.08%) |
May 10, 2021 | 19.97 | 20.14 | 19.71 | 19.72 | 23,649,736 | +0.01(+0.04%) |
May 07, 2021 | 19.75 | 19.91 | 19.44 | 19.71 | 29,399,818 | +0.30(+1.57%) |
May 06, 2021 | 18.61 | 19.45 | 18.60 | 19.41 | 41,839,284 | +1.07(+5.84%) |
May 05, 2021 | 18.37 | 18.43 | 18.07 | 18.34 | 16,249,065 | +0.20(+1.09%) |
May 04, 2021 | 18.23 | 18.58 | 17.93 | 18.14 | 20,442,310 | -0.18(-0.99%) |
May 03, 2021 | 17.78 | 18.40 | 17.74 | 18.32 | 21,135,242 | +0.81(+4.61%) |
Apr 30, 2021 | 17.54 | 17.74 | 17.43 | 17.51 | 16,579,851 | -0.08(-0.47%) |
Apr 29, 2021 | 17.88 | 17.92 | 17.40 | 17.60 | 25,354,490 | -0.34(-1.88%) |
Apr 28, 2021 | 17.72 | 18.06 | 17.57 | 17.93 | 20,748,150 | +0.10(+0.55%) |
Apr 27, 2021 | 18.25 | 18.25 | 17.79 | 17.83 | 19,095,780 | -0.43(-2.35%) |
Apr 26, 2021 | 18.31 | 18.38 | 18.14 | 18.26 | 10,848,703 | -0.04(-0.23%) |
Apr 23, 2021 | 18.59 | 18.65 | 18.25 | 18.30 | 14,070,547 | -0.16(-0.89%) |
Apr 22, 2021 | 18.58 | 18.59 | 18.32 | 18.47 | 17,598,776 | -0.27(-1.45%) |
Apr 21, 2021 | 18.53 | 18.84 | 18.49 | 18.74 | 16,339,094 | +0.28(+1.52%) |
Apr 20, 2021 | 18.16 | 18.50 | 18.11 | 18.46 | 18,873,436 | +0.24(+1.31%) |
Apr 19, 2021 | 18.35 | 18.46 | 18.15 | 18.22 | 16,738,677 | -0.10(-0.54%) |
Apr 16, 2021 | 18.44 | 18.49 | 18.15 | 18.32 | 27,181,176 | +0.21(+1.14%) |
Apr 15, 2021 | 17.63 | 18.30 | 17.60 | 18.11 | 27,841,654 | +0.72(+4.12%) |
Apr 14, 2021 | 17.41 | 17.51 | 17.32 | 17.40 | 16,946,198 | +0.01(+0.05%) |
Apr 13, 2021 | 17.43 | 17.69 | 17.28 | 17.39 | 25,554,526 | +0.09(+0.52%) |
Apr 12, 2021 | 17.42 | 17.44 | 17.18 | 17.30 | 19,225,582 | -0.18(-1.04%) |
Apr 09, 2021 | 17.31 | 17.53 | 17.21 | 17.48 | 17,053,196 | +0.04(+0.24%) |
Apr 08, 2021 | 17.28 | 17.44 | 17.22 | 17.44 | 23,285,590 | +0.40(+2.37%) |
Apr 07, 2021 | 17.23 | 17.27 | 16.97 | 17.03 | 15,768,762 | -0.17(-1.01%) |
Apr 06, 2021 | 17.21 | 17.43 | 17.04 | 17.21 | 22,359,198 | +0.21(+1.21%) |
Apr 05, 2021 | 17.17 | 17.22 | 16.77 | 17.00 | 23,502,244 | +0.21(+1.28%) |
Apr 01, 2021 | 16.57 | 16.82 | 16.43 | 16.79 | 15,823,420 | +0.47(+2.88%) |
Mar 31, 2021 | 16.19 | 16.55 | 16.05 | 16.32 | 17,181,026 | +0.24(+1.49%) |
Mar 30, 2021 | 16.23 | 16.28 | 16.02 | 16.08 | 18,068,144 | -0.54(-3.22%) |
Mar 29, 2021 | 16.43 | 16.65 | 16.12 | 16.61 | 21,225,296 | +0.13(+0.80%) |
Mar 26, 2021 | 16.16 | 16.48 | 16.16 | 16.48 | 25,428,666 | +0.22(+1.37%) |
Mar 25, 2021 | 16.52 | 16.56 | 16.08 | 16.26 | 28,010,726 | -0.35(-2.13%) |
Mar 24, 2021 | 16.69 | 16.71 | 16.45 | 16.61 | 20,417,800 | -0.07(-0.40%) |
Mar 23, 2021 | 16.94 | 16.94 | 16.50 | 16.68 | 21,354,446 | -0.31(-1.84%) |
Mar 22, 2021 | 17.09 | 17.21 | 16.97 | 16.99 | 14,987,451 | -0.28(-1.62%) |
Mar 19, 2021 | 17.27 | 17.30 | 17.05 | 17.27 | 29,633,692 | +0.08(+0.48%) |
Mar 18, 2021 | 17.16 | 17.41 | 17.07 | 17.19 | 15,937,606 | -0.22(-1.28%) |
Mar 17, 2021 | 16.97 | 17.59 | 16.80 | 17.41 | 24,459,460 | +0.35(+2.03%) |
Mar 16, 2021 | 17.17 | 17.19 | 16.90 | 17.07 | 14,700,132 | -0.05(-0.29%) |
Mar 15, 2021 | 16.86 | 17.19 | 16.75 | 17.12 | 19,613,508 | +0.37(+2.21%) |
Mar 12, 2021 | 16.47 | 16.83 | 16.33 | 16.75 | 15,460,857 | +0.01(+0.05%) |
Mar 11, 2021 | 16.71 | 16.85 | 16.49 | 16.74 | 17,524,736 | +0.16(+0.94%) |
Mar 10, 2021 | 16.56 | 16.75 | 16.32 | 16.58 | 20,156,184 | +0.11(+0.65%) |
Mar 09, 2021 | 16.55 | 16.83 | 16.36 | 16.47 | 23,501,908 | +0.40(+2.51%) |
Mar 08, 2021 | 16.34 | 16.37 | 15.91 | 16.07 | 17,422,160 | -0.28(-1.71%) |
Mar 05, 2021 | 16.16 | 16.38 | 15.83 | 16.35 | 25,315,214 | +0.25(+1.54%) |
Mar 04, 2021 | 16.07 | 16.48 | 15.89 | 16.10 | 34,445,272 | +0.03(+0.21%) |
Mar 03, 2021 | 16.00 | 16.13 | 15.67 | 16.07 | 25,887,122 | -0.30(-1.81%) |
Mar 02, 2021 | 15.82 | 16.47 | 15.78 | 16.37 | 31,176,784 | +0.73(+4.69%) |