Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.11 | 20.11 | 19.55 | 20.04 | 3,631,351 | +0.12(+0.58%) |
May 27, 2021 | 20.15 | 20.58 | 19.91 | 19.92 | 3,749,958 | -0.45(-2.21%) |
May 26, 2021 | 19.96 | 20.40 | 19.73 | 20.37 | 3,013,393 | +0.59(+2.96%) |
May 25, 2021 | 20.43 | 20.61 | 19.77 | 19.79 | 3,864,029 | -0.75(-3.64%) |
May 24, 2021 | 21.47 | 21.67 | 20.48 | 20.54 | 4,456,059 | -0.94(-4.38%) |
May 21, 2021 | 21.36 | 21.70 | 21.05 | 21.48 | 4,318,215 | +0.36(+1.68%) |
May 20, 2021 | 21.58 | 21.71 | 21.03 | 21.12 | 3,453,039 | -0.34(-1.57%) |
May 19, 2021 | 21.09 | 21.82 | 21.04 | 21.46 | 4,449,059 | -0.35(-1.58%) |
May 18, 2021 | 22.07 | 22.22 | 21.60 | 21.80 | 3,362,134 | -0.39(-1.77%) |
May 17, 2021 | 20.78 | 22.22 | 20.73 | 22.20 | 5,667,658 | +1.67(+8.13%) |
May 14, 2021 | 19.64 | 20.55 | 19.53 | 20.53 | 3,702,076 | +1.20(+6.21%) |
May 13, 2021 | 19.73 | 19.99 | 19.02 | 19.33 | 4,121,696 | -0.70(-3.50%) |
May 12, 2021 | 20.36 | 20.91 | 19.95 | 20.03 | 4,535,089 | -0.06(-0.29%) |
May 11, 2021 | 19.52 | 20.38 | 19.50 | 20.08 | 4,069,662 | -0.02(-0.10%) |
May 10, 2021 | 20.11 | 20.66 | 19.83 | 20.10 | 5,189,124 | +0.25(+1.26%) |
May 07, 2021 | 17.92 | 19.86 | 17.90 | 19.85 | 10,297,763 | +2.19(+12.38%) |
May 06, 2021 | 18.99 | 19.15 | 17.06 | 17.67 | 20,116,722 | -1.70(-8.77%) |
May 05, 2021 | 19.25 | 19.43 | 18.81 | 19.36 | 5,027,730 | +0.26(+1.36%) |
May 04, 2021 | 18.95 | 19.13 | 18.38 | 19.11 | 3,186,647 | +0.15(+0.81%) |
May 03, 2021 | 18.52 | 19.11 | 18.34 | 18.95 | 2,928,490 | +0.62(+3.40%) |
Apr 30, 2021 | 18.38 | 18.98 | 18.19 | 18.33 | 3,742,520 | -0.22(-1.19%) |
Apr 29, 2021 | 18.81 | 19.07 | 18.03 | 18.55 | 3,168,219 | -0.20(-1.07%) |
Apr 28, 2021 | 18.00 | 18.94 | 17.93 | 18.75 | 4,325,458 | +0.86(+4.83%) |
Apr 27, 2021 | 17.78 | 18.19 | 17.52 | 17.89 | 3,350,248 | +0.31(+1.75%) |
Apr 26, 2021 | 16.84 | 17.88 | 16.76 | 17.58 | 4,588,997 | +0.58(+3.39%) |
Apr 23, 2021 | 17.06 | 17.25 | 16.96 | 17.00 | 3,565,153 | -0.01(-0.06%) |
Apr 22, 2021 | 16.65 | 17.19 | 16.39 | 17.01 | 3,246,174 | +0.34(+2.01%) |
Apr 21, 2021 | 16.41 | 17.02 | 16.34 | 16.68 | 3,244,180 | +0.00(+0.00%) |
Apr 20, 2021 | 16.81 | 16.98 | 16.56 | 16.68 | 5,204,535 | -0.13(-0.80%) |
Apr 19, 2021 | 16.82 | 17.02 | 16.47 | 16.81 | 2,952,427 | -0.03(-0.17%) |
Apr 16, 2021 | 17.14 | 17.14 | 16.61 | 16.84 | 2,574,943 | -0.12(-0.68%) |
Apr 15, 2021 | 16.91 | 17.11 | 16.40 | 16.96 | 3,519,616 | +0.05(+0.28%) |
Apr 14, 2021 | 16.31 | 17.37 | 16.31 | 16.91 | 4,482,111 | +0.72(+4.45%) |
Apr 13, 2021 | 16.14 | 16.30 | 15.88 | 16.19 | 3,599,886 | +0.07(+0.42%) |
Apr 12, 2021 | 16.77 | 17.12 | 16.08 | 16.12 | 4,396,166 | -0.37(-2.27%) |
Apr 09, 2021 | 16.82 | 16.96 | 16.36 | 16.50 | 3,904,359 | -0.51(-2.99%) |
Apr 08, 2021 | 17.08 | 17.23 | 16.43 | 17.00 | 5,012,836 | -0.33(-1.88%) |
Apr 07, 2021 | 17.76 | 17.83 | 17.12 | 17.33 | 4,120,498 | -0.37(-2.11%) |
Apr 06, 2021 | 17.43 | 17.95 | 17.41 | 17.70 | 3,501,384 | +0.34(+1.93%) |
Apr 05, 2021 | 18.02 | 18.03 | 17.22 | 17.37 | 4,782,238 | -0.83(-4.54%) |
Apr 01, 2021 | 17.94 | 18.26 | 17.62 | 18.19 | 4,518,264 | +0.36(+2.04%) |
Mar 31, 2021 | 17.42 | 18.04 | 17.17 | 17.83 | 6,935,541 | +0.34(+1.92%) |
Mar 30, 2021 | 18.34 | 18.59 | 17.40 | 17.49 | 5,549,473 | -1.00(-5.40%) |
Mar 29, 2021 | 18.76 | 19.54 | 18.45 | 18.49 | 6,101,744 | -0.42(-2.23%) |
Mar 26, 2021 | 18.22 | 19.05 | 17.86 | 18.91 | 6,882,285 | +1.07(+6.02%) |
Mar 25, 2021 | 16.66 | 17.91 | 16.42 | 17.84 | 7,912,368 | +1.01(+5.99%) |
Mar 24, 2021 | 17.45 | 17.70 | 16.82 | 16.83 | 4,561,837 | -0.38(-2.23%) |
Mar 23, 2021 | 17.62 | 17.98 | 17.10 | 17.22 | 5,324,392 | -0.51(-2.87%) |
Mar 22, 2021 | 17.57 | 17.97 | 17.34 | 17.72 | 3,271,984 | +0.00(+0.00%) |
Mar 19, 2021 | 16.89 | 17.87 | 16.42 | 17.72 | 8,380,835 | +0.83(+4.94%) |
Mar 18, 2021 | 17.93 | 18.08 | 16.75 | 16.89 | 5,805,309 | -1.20(-6.63%) |
Mar 17, 2021 | 17.65 | 18.22 | 17.61 | 18.09 | 3,252,302 | +0.20(+1.13%) |
Mar 16, 2021 | 17.74 | 18.11 | 17.59 | 17.89 | 2,856,601 | -0.04(-0.21%) |
Mar 15, 2021 | 17.93 | 18.26 | 17.73 | 17.93 | 3,013,574 | -0.07(-0.37%) |
Mar 12, 2021 | 18.70 | 18.88 | 17.82 | 17.99 | 3,872,575 | -0.66(-3.55%) |
Mar 11, 2021 | 18.01 | 18.83 | 17.62 | 18.65 | 5,182,239 | +0.64(+3.57%) |
Mar 10, 2021 | 17.13 | 18.38 | 17.04 | 18.01 | 8,087,842 | +1.01(+5.93%) |
Mar 09, 2021 | 16.43 | 17.15 | 16.21 | 17.00 | 6,713,128 | +0.34(+2.02%) |
Mar 08, 2021 | 17.32 | 17.51 | 16.57 | 16.67 | 6,670,931 | -0.59(-3.39%) |
Mar 05, 2021 | 17.87 | 17.99 | 16.30 | 17.25 | 7,615,824 | -0.32(-1.80%) |
Mar 04, 2021 | 17.66 | 18.35 | 17.09 | 17.57 | 8,205,216 | -0.11(-0.60%) |
Mar 03, 2021 | 17.93 | 18.28 | 17.47 | 17.68 | 5,106,706 | -0.02(-0.11%) |
Mar 02, 2021 | 17.77 | 18.64 | 17.60 | 17.69 | 4,366,673 | +0.00(+0.00%) |