Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.17 | 19.36 | 18.99 | 19.34 | 2,856,501 | +0.20(+1.03%) |
May 27, 2021 | 19.23 | 19.29 | 19.06 | 19.14 | 2,990,490 | +0.03(+0.16%) |
May 26, 2021 | 18.90 | 19.16 | 18.84 | 19.11 | 1,963,556 | +0.26(+1.37%) |
May 25, 2021 | 19.12 | 19.29 | 18.85 | 18.85 | 1,654,967 | -0.25(-1.32%) |
May 24, 2021 | 19.05 | 19.19 | 18.93 | 19.10 | 2,010,311 | +0.16(+0.84%) |
May 21, 2021 | 19.04 | 19.11 | 18.90 | 18.94 | 1,725,026 | -0.02(-0.12%) |
May 20, 2021 | 18.92 | 19.05 | 18.82 | 18.97 | 3,010,535 | +0.02(+0.08%) |
May 19, 2021 | 18.66 | 18.96 | 18.50 | 18.95 | 2,547,732 | +0.11(+0.57%) |
May 18, 2021 | 18.96 | 19.13 | 18.84 | 18.85 | 1,978,624 | -0.11(-0.60%) |
May 17, 2021 | 18.85 | 18.98 | 18.67 | 18.96 | 1,925,816 | +0.02(+0.12%) |
May 14, 2021 | 18.70 | 19.01 | 18.68 | 18.94 | 1,627,057 | +0.31(+1.68%) |
May 13, 2021 | 18.11 | 18.80 | 18.09 | 18.62 | 2,753,878 | +0.56(+3.08%) |
May 12, 2021 | 18.83 | 18.88 | 18.02 | 18.07 | 4,222,537 | -0.81(-4.28%) |
May 11, 2021 | 18.79 | 18.98 | 18.57 | 18.88 | 2,851,990 | -0.07(-0.36%) |
May 10, 2021 | 19.23 | 19.41 | 18.94 | 18.94 | 2,186,047 | -0.24(-1.23%) |
May 07, 2021 | 19.12 | 19.33 | 19.06 | 19.18 | 2,264,008 | +0.07(+0.36%) |
May 06, 2021 | 19.20 | 19.25 | 18.74 | 19.11 | 3,464,907 | -0.21(-1.06%) |
May 05, 2021 | 19.38 | 19.49 | 19.23 | 19.32 | 2,355,430 | -0.06(-0.31%) |
May 04, 2021 | 19.50 | 19.57 | 19.20 | 19.38 | 2,791,155 | -0.14(-0.74%) |
May 03, 2021 | 19.76 | 19.80 | 19.51 | 19.52 | 3,082,759 | -0.14(-0.74%) |
Apr 30, 2021 | 19.69 | 19.76 | 19.54 | 19.67 | 1,556,662 | -0.04(-0.19%) |
Apr 29, 2021 | 19.79 | 19.99 | 19.54 | 19.71 | 2,160,942 | +0.03(+0.16%) |
Apr 28, 2021 | 19.52 | 19.71 | 19.49 | 19.68 | 3,127,629 | +0.18(+0.94%) |
Apr 27, 2021 | 19.42 | 19.59 | 19.35 | 19.49 | 2,179,115 | +0.16(+0.83%) |
Apr 26, 2021 | 19.50 | 19.60 | 19.29 | 19.33 | 1,577,334 | -0.11(-0.59%) |
Apr 23, 2021 | 19.14 | 19.54 | 19.08 | 19.45 | 1,674,416 | +0.38(+2.00%) |
Apr 22, 2021 | 19.36 | 19.41 | 19.07 | 19.07 | 1,934,291 | -0.27(-1.38%) |
Apr 21, 2021 | 18.95 | 19.38 | 18.80 | 19.33 | 2,285,136 | +0.30(+1.56%) |
Apr 20, 2021 | 19.20 | 19.23 | 18.75 | 19.04 | 2,349,995 | -0.24(-1.26%) |
Apr 19, 2021 | 19.46 | 19.49 | 19.21 | 19.28 | 2,848,149 | -0.15(-0.78%) |
Apr 16, 2021 | 19.44 | 19.67 | 19.40 | 19.43 | 2,054,589 | +0.06(+0.31%) |
Apr 15, 2021 | 19.35 | 19.42 | 19.10 | 19.37 | 2,004,132 | +0.13(+0.67%) |
Apr 14, 2021 | 19.19 | 19.50 | 19.17 | 19.24 | 2,556,255 | +0.11(+0.60%) |
Apr 13, 2021 | 19.00 | 19.26 | 18.82 | 19.13 | 2,965,600 | +0.14(+0.72%) |
Apr 12, 2021 | 18.97 | 19.01 | 18.80 | 18.99 | 1,979,570 | +0.07(+0.36%) |
Apr 09, 2021 | 18.89 | 18.93 | 18.73 | 18.92 | 1,554,036 | +0.05(+0.24%) |
Apr 08, 2021 | 18.82 | 18.88 | 18.60 | 18.88 | 2,116,664 | +0.05(+0.24%) |
Apr 07, 2021 | 18.91 | 19.00 | 18.72 | 18.83 | 2,362,038 | -0.03(-0.16%) |
Apr 06, 2021 | 18.89 | 18.97 | 18.81 | 18.86 | 1,928,276 | -0.03(-0.16%) |
Apr 05, 2021 | 18.94 | 19.01 | 18.69 | 18.89 | 3,074,224 | +0.02(+0.08%) |
Apr 01, 2021 | 18.85 | 18.88 | 18.64 | 18.88 | 2,813,229 | +0.03(+0.16%) |
Mar 31, 2021 | 18.94 | 19.04 | 18.80 | 18.85 | 2,804,797 | -0.13(-0.68%) |
Mar 30, 2021 | 18.46 | 19.01 | 18.45 | 18.98 | 2,634,064 | +0.40(+2.13%) |
Mar 29, 2021 | 18.73 | 18.91 | 18.50 | 18.58 | 4,576,796 | -0.28(-1.51%) |
Mar 26, 2021 | 18.68 | 18.92 | 18.51 | 18.86 | 3,265,083 | +0.32(+1.73%) |
Mar 25, 2021 | 18.07 | 18.68 | 17.84 | 18.54 | 3,351,884 | +0.34(+1.89%) |
Mar 24, 2021 | 18.24 | 18.74 | 18.18 | 18.20 | 3,390,889 | +0.07(+0.37%) |
Mar 23, 2021 | 18.49 | 18.61 | 18.00 | 18.13 | 3,404,619 | -0.52(-2.80%) |
Mar 22, 2021 | 18.59 | 18.67 | 18.32 | 18.65 | 2,501,258 | +0.07(+0.40%) |
Mar 19, 2021 | 18.62 | 18.96 | 18.30 | 18.58 | 4,112,007 | -0.09(-0.48%) |
Mar 18, 2021 | 18.90 | 19.12 | 18.55 | 18.67 | 3,145,448 | -0.22(-1.15%) |
Mar 17, 2021 | 18.38 | 18.89 | 18.34 | 18.89 | 3,398,145 | +0.53(+2.89%) |
Mar 16, 2021 | 18.60 | 18.63 | 18.33 | 18.36 | 3,140,865 | -0.21(-1.13%) |
Mar 15, 2021 | 18.30 | 18.56 | 18.24 | 18.56 | 2,030,071 | +0.34(+1.89%) |
Mar 12, 2021 | 18.04 | 18.31 | 18.02 | 18.22 | 2,238,386 | +0.32(+1.79%) |
Mar 11, 2021 | 17.73 | 18.02 | 17.59 | 17.90 | 2,241,980 | +0.25(+1.40%) |
Mar 10, 2021 | 17.37 | 17.68 | 17.28 | 17.65 | 3,407,039 | +0.40(+2.29%) |
Mar 09, 2021 | 17.59 | 17.61 | 17.20 | 17.26 | 2,554,977 | -0.31(-1.79%) |
Mar 08, 2021 | 17.31 | 17.89 | 17.17 | 17.57 | 3,623,353 | +0.43(+2.48%) |
Mar 05, 2021 | 17.15 | 17.30 | 16.39 | 17.14 | 2,560,584 | +0.18(+1.06%) |
Mar 04, 2021 | 17.38 | 17.52 | 16.64 | 16.97 | 3,257,524 | -0.42(-2.41%) |
Mar 03, 2021 | 17.48 | 17.71 | 17.36 | 17.38 | 3,384,971 | -0.05(-0.30%) |
Mar 02, 2021 | 17.33 | 17.58 | 17.23 | 17.44 | 2,352,506 | +0.06(+0.34%) |