Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.11 | 20.13 | 19.75 | 20.05 | 5,750,150 | -0.04(-0.20%) |
May 27, 2021 | 20.05 | 20.14 | 19.91 | 20.09 | 8,739,173 | +0.31(+1.57%) |
May 26, 2021 | 19.62 | 19.83 | 19.50 | 19.78 | 5,779,144 | +0.21(+1.06%) |
May 25, 2021 | 19.94 | 20.25 | 19.54 | 19.57 | 6,399,567 | -0.32(-1.61%) |
May 24, 2021 | 20.05 | 20.07 | 19.79 | 19.89 | 7,469,775 | -0.07(-0.35%) |
May 21, 2021 | 19.83 | 20.14 | 19.80 | 19.96 | 6,789,344 | +0.25(+1.27%) |
May 20, 2021 | 19.75 | 19.86 | 19.47 | 19.71 | 5,732,353 | -0.06(-0.31%) |
May 19, 2021 | 19.72 | 19.79 | 19.40 | 19.77 | 8,012,561 | -0.14(-0.69%) |
May 18, 2021 | 20.30 | 20.41 | 19.90 | 19.91 | 6,726,902 | -0.40(-1.96%) |
May 17, 2021 | 20.09 | 20.33 | 19.99 | 20.31 | 5,982,000 | +0.11(+0.56%) |
May 14, 2021 | 19.92 | 20.25 | 19.83 | 20.19 | 8,325,134 | +0.35(+1.74%) |
May 13, 2021 | 19.12 | 19.97 | 19.08 | 19.85 | 9,940,826 | +0.61(+3.19%) |
May 12, 2021 | 19.96 | 20.07 | 19.18 | 19.24 | 8,501,570 | -0.41(-2.07%) |
May 11, 2021 | 19.62 | 20.12 | 19.50 | 19.64 | 9,812,026 | -0.18(-0.91%) |
May 10, 2021 | 20.08 | 20.24 | 19.82 | 19.82 | 7,744,611 | -0.10(-0.48%) |
May 07, 2021 | 19.36 | 19.93 | 19.31 | 19.92 | 8,111,871 | +0.16(+0.79%) |
May 06, 2021 | 19.70 | 19.77 | 19.34 | 19.76 | 6,128,519 | +0.15(+0.75%) |
May 05, 2021 | 19.52 | 19.69 | 19.11 | 19.62 | 11,047,323 | +0.28(+1.43%) |
May 04, 2021 | 18.92 | 19.34 | 18.75 | 19.34 | 12,755,667 | +0.35(+1.82%) |
May 03, 2021 | 18.99 | 19.13 | 18.75 | 18.99 | 6,780,965 | +0.21(+1.10%) |
Apr 30, 2021 | 18.94 | 19.11 | 18.78 | 18.79 | 8,594,115 | -0.26(-1.36%) |
Apr 29, 2021 | 18.88 | 19.08 | 18.79 | 19.05 | 8,187,102 | +0.44(+2.37%) |
Apr 28, 2021 | 18.57 | 18.69 | 18.43 | 18.61 | 7,162,335 | +0.09(+0.47%) |
Apr 27, 2021 | 18.42 | 18.55 | 18.29 | 18.52 | 9,460,953 | +0.16(+0.85%) |
Apr 26, 2021 | 18.17 | 18.54 | 18.15 | 18.36 | 14,406,086 | +0.43(+2.41%) |
Apr 23, 2021 | 17.31 | 18.03 | 17.16 | 17.93 | 13,885,679 | +0.66(+3.80%) |
Apr 22, 2021 | 17.68 | 17.70 | 17.27 | 17.28 | 9,801,272 | -0.37(-2.10%) |
Apr 21, 2021 | 17.03 | 17.68 | 16.91 | 17.65 | 9,038,953 | +0.52(+3.02%) |
Apr 20, 2021 | 17.44 | 17.60 | 17.05 | 17.13 | 14,758,067 | -0.50(-2.84%) |
Apr 19, 2021 | 17.94 | 18.10 | 17.58 | 17.63 | 10,768,258 | -0.22(-1.26%) |
Apr 16, 2021 | 18.01 | 18.12 | 17.80 | 17.86 | 9,216,775 | +0.07(+0.39%) |
Apr 15, 2021 | 18.00 | 18.00 | 17.46 | 17.79 | 10,836,876 | -0.17(-0.96%) |
Apr 14, 2021 | 17.58 | 18.12 | 17.58 | 17.96 | 8,246,141 | +0.28(+1.56%) |
Apr 13, 2021 | 17.90 | 17.93 | 17.47 | 17.68 | 8,596,042 | -0.31(-1.73%) |
Apr 12, 2021 | 17.90 | 18.02 | 17.83 | 17.99 | 6,542,437 | +0.20(+1.12%) |
Apr 09, 2021 | 17.79 | 17.98 | 17.66 | 17.79 | 11,154,594 | +0.24(+1.38%) |
Apr 08, 2021 | 17.48 | 17.60 | 17.19 | 17.55 | 11,003,770 | -0.18(-1.02%) |
Apr 07, 2021 | 17.62 | 17.74 | 17.48 | 17.73 | 8,770,993 | +0.19(+1.08%) |
Apr 06, 2021 | 17.46 | 17.60 | 17.28 | 17.54 | 7,955,004 | +0.03(+0.15%) |
Apr 05, 2021 | 17.76 | 17.89 | 17.38 | 17.52 | 7,715,237 | +0.02(+0.10%) |
Apr 01, 2021 | 17.20 | 17.55 | 17.15 | 17.50 | 10,556,026 | +0.25(+1.45%) |
Mar 31, 2021 | 17.33 | 17.54 | 17.20 | 17.25 | 14,566,104 | -0.10(-0.55%) |
Mar 30, 2021 | 17.02 | 17.45 | 17.02 | 17.35 | 11,880,954 | +0.53(+3.13%) |
Mar 29, 2021 | 17.13 | 17.16 | 16.59 | 16.82 | 14,258,650 | -0.58(-3.33%) |
Mar 26, 2021 | 17.44 | 17.56 | 17.11 | 17.40 | 13,607,822 | +0.22(+1.31%) |
Mar 25, 2021 | 16.53 | 17.28 | 16.40 | 17.17 | 15,058,947 | +0.54(+3.27%) |
Mar 24, 2021 | 16.97 | 17.21 | 16.62 | 16.63 | 11,895,876 | +0.00(+0.00%) |
Mar 23, 2021 | 16.98 | 17.15 | 16.61 | 16.63 | 14,783,998 | -0.57(-3.31%) |
Mar 22, 2021 | 17.53 | 17.56 | 16.98 | 17.20 | 12,272,157 | -0.41(-2.31%) |
Mar 19, 2021 | 17.62 | 17.86 | 17.27 | 17.60 | 40,346,164 | -0.28(-1.59%) |
Mar 18, 2021 | 17.93 | 18.44 | 17.77 | 17.89 | 15,693,897 | +0.29(+1.67%) |
Mar 17, 2021 | 17.85 | 17.98 | 17.42 | 17.60 | 13,332,134 | +0.06(+0.35%) |
Mar 16, 2021 | 17.96 | 17.96 | 17.41 | 17.54 | 18,680,004 | -0.48(-2.68%) |
Mar 15, 2021 | 18.35 | 18.44 | 17.76 | 18.02 | 15,963,914 | -0.36(-1.97%) |
Mar 12, 2021 | 18.50 | 18.63 | 18.26 | 18.38 | 10,486,996 | +0.16(+0.90%) |
Mar 11, 2021 | 18.10 | 18.36 | 18.01 | 18.22 | 8,554,834 | -0.05(-0.28%) |
Mar 10, 2021 | 17.66 | 18.27 | 17.60 | 18.27 | 13,633,096 | +0.60(+3.42%) |
Mar 09, 2021 | 18.02 | 18.04 | 17.44 | 17.66 | 12,621,958 | -0.66(-3.58%) |
Mar 08, 2021 | 18.11 | 18.61 | 17.91 | 18.32 | 14,835,836 | +0.48(+2.71%) |
Mar 05, 2021 | 17.98 | 18.06 | 17.14 | 17.84 | 14,825,112 | +0.36(+2.07%) |
Mar 04, 2021 | 17.75 | 18.03 | 17.05 | 17.48 | 11,261,643 | -0.35(-1.94%) |
Mar 03, 2021 | 17.95 | 18.46 | 17.80 | 17.82 | 8,906,129 | -0.01(-0.05%) |
Mar 02, 2021 | 17.81 | 18.03 | 17.78 | 17.83 | 6,654,845 | -0.08(-0.43%) |