Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.22 | 19.30 | 19.06 | 19.14 | 5,730,395 | -0.04(-0.22%) |
May 27, 2021 | 19.11 | 19.45 | 19.10 | 19.18 | 7,035,587 | +0.06(+0.30%) |
May 26, 2021 | 19.07 | 19.25 | 19.03 | 19.12 | 7,773,448 | -0.07(-0.35%) |
May 25, 2021 | 19.35 | 19.53 | 19.11 | 19.19 | 7,635,602 | -0.31(-1.61%) |
May 24, 2021 | 19.35 | 19.54 | 19.08 | 19.50 | 3,500,021 | +0.32(+1.68%) |
May 21, 2021 | 19.36 | 19.46 | 19.09 | 19.18 | 5,269,144 | +0.07(+0.39%) |
May 20, 2021 | 18.96 | 19.21 | 18.72 | 19.11 | 5,931,106 | +0.17(+0.92%) |
May 19, 2021 | 19.40 | 19.48 | 18.77 | 18.93 | 9,550,945 | -0.81(-4.11%) |
May 18, 2021 | 19.98 | 20.17 | 19.56 | 19.74 | 8,827,126 | -0.21(-1.04%) |
May 17, 2021 | 19.14 | 19.97 | 19.14 | 19.95 | 8,546,812 | +0.70(+3.66%) |
May 14, 2021 | 18.98 | 19.35 | 18.97 | 19.25 | 9,348,336 | +0.50(+2.65%) |
May 13, 2021 | 18.97 | 19.30 | 18.57 | 18.75 | 11,754,527 | -0.56(-2.88%) |
May 12, 2021 | 19.11 | 19.77 | 19.07 | 19.30 | 8,753,546 | +0.34(+1.79%) |
May 11, 2021 | 19.00 | 19.24 | 18.72 | 18.96 | 7,316,642 | -0.37(-1.93%) |
May 10, 2021 | 19.85 | 19.99 | 19.32 | 19.34 | 7,577,147 | -0.24(-1.23%) |
May 07, 2021 | 18.93 | 19.59 | 18.76 | 19.58 | 10,306,847 | +0.53(+2.78%) |
May 06, 2021 | 18.91 | 19.06 | 18.60 | 19.05 | 5,484,436 | +0.20(+1.05%) |
May 05, 2021 | 18.69 | 18.93 | 18.30 | 18.85 | 11,501,805 | +0.71(+3.93%) |
May 04, 2021 | 18.41 | 18.72 | 18.07 | 18.14 | 9,222,285 | -0.04(-0.23%) |
May 03, 2021 | 17.94 | 18.22 | 17.80 | 18.18 | 6,783,825 | +0.43(+2.43%) |
Apr 30, 2021 | 17.80 | 18.05 | 17.63 | 17.75 | 6,757,657 | -0.28(-1.56%) |
Apr 29, 2021 | 18.13 | 18.51 | 17.82 | 18.03 | 7,855,815 | +0.16(+0.88%) |
Apr 28, 2021 | 17.40 | 17.89 | 17.35 | 17.87 | 7,843,430 | +0.59(+3.40%) |
Apr 27, 2021 | 17.12 | 17.35 | 17.04 | 17.28 | 6,487,046 | +0.27(+1.56%) |
Apr 26, 2021 | 16.84 | 17.11 | 16.79 | 17.02 | 4,315,987 | +0.14(+0.83%) |
Apr 23, 2021 | 16.70 | 16.94 | 16.58 | 16.88 | 3,893,054 | +0.24(+1.44%) |
Apr 22, 2021 | 16.89 | 16.94 | 16.54 | 16.64 | 7,239,034 | -0.25(-1.47%) |
Apr 21, 2021 | 16.34 | 16.98 | 16.28 | 16.89 | 6,329,105 | +0.29(+1.75%) |
Apr 20, 2021 | 17.23 | 17.26 | 16.51 | 16.60 | 8,461,436 | -0.71(-4.12%) |
Apr 19, 2021 | 17.42 | 17.45 | 17.15 | 17.31 | 5,684,490 | +0.00(+0.00%) |
Apr 16, 2021 | 17.61 | 17.68 | 17.28 | 17.31 | 9,823,461 | -0.17(-1.00%) |
Apr 15, 2021 | 17.61 | 17.81 | 17.45 | 17.48 | 5,369,315 | -0.27(-1.54%) |
Apr 14, 2021 | 17.23 | 17.90 | 17.20 | 17.76 | 11,474,186 | +0.68(+3.98%) |
Apr 13, 2021 | 17.23 | 17.30 | 17.06 | 17.08 | 7,233,625 | -0.12(-0.72%) |
Apr 12, 2021 | 17.46 | 17.48 | 17.18 | 17.20 | 5,149,521 | -0.09(-0.53%) |
Apr 09, 2021 | 17.42 | 17.54 | 17.26 | 17.29 | 4,962,302 | -0.13(-0.76%) |
Apr 08, 2021 | 17.37 | 17.46 | 17.12 | 17.42 | 5,537,453 | +0.01(+0.05%) |
Apr 07, 2021 | 17.56 | 17.58 | 17.34 | 17.42 | 4,213,639 | -0.10(-0.57%) |
Apr 06, 2021 | 17.62 | 17.84 | 17.42 | 17.52 | 7,640,547 | -0.01(-0.05%) |
Apr 05, 2021 | 17.76 | 17.79 | 17.29 | 17.52 | 10,333,140 | -0.31(-1.77%) |
Apr 01, 2021 | 17.44 | 17.85 | 17.14 | 17.84 | 9,475,132 | +0.52(+3.01%) |
Mar 31, 2021 | 17.50 | 17.56 | 17.29 | 17.32 | 4,826,149 | -0.15(-0.85%) |
Mar 30, 2021 | 17.29 | 17.52 | 17.10 | 17.47 | 5,874,744 | +0.03(+0.19%) |
Mar 29, 2021 | 17.44 | 17.59 | 17.20 | 17.43 | 7,170,450 | -0.21(-1.17%) |
Mar 26, 2021 | 17.83 | 17.90 | 17.34 | 17.64 | 9,541,635 | +0.21(+1.19%) |
Mar 25, 2021 | 17.02 | 17.45 | 16.73 | 17.43 | 9,885,342 | -0.06(-0.33%) |
Mar 24, 2021 | 17.47 | 17.81 | 17.24 | 17.49 | 9,592,436 | +0.61(+3.63%) |
Mar 23, 2021 | 17.34 | 17.47 | 16.83 | 16.88 | 11,687,624 | -0.97(-5.43%) |
Mar 22, 2021 | 18.30 | 18.30 | 17.80 | 17.85 | 10,330,557 | -0.40(-2.18%) |
Mar 19, 2021 | 18.03 | 18.38 | 17.70 | 18.24 | 11,968,594 | +0.27(+1.48%) |
Mar 18, 2021 | 19.07 | 19.14 | 17.86 | 17.98 | 11,353,378 | -1.30(-6.75%) |
Mar 17, 2021 | 18.77 | 19.31 | 18.75 | 19.28 | 9,815,146 | +0.42(+2.24%) |
Mar 16, 2021 | 19.09 | 19.15 | 18.69 | 18.86 | 12,923,670 | -0.44(-2.28%) |
Mar 15, 2021 | 19.46 | 19.63 | 19.14 | 19.30 | 7,103,364 | -0.20(-1.02%) |
Mar 12, 2021 | 19.12 | 19.58 | 19.06 | 19.50 | 7,661,310 | +0.43(+2.26%) |
Mar 11, 2021 | 18.92 | 19.24 | 18.72 | 19.06 | 8,568,601 | +0.41(+2.22%) |
Mar 10, 2021 | 18.16 | 18.72 | 18.11 | 18.65 | 7,683,282 | +0.54(+2.97%) |
Mar 09, 2021 | 18.26 | 18.39 | 17.92 | 18.11 | 11,721,001 | -0.12(-0.68%) |
Mar 08, 2021 | 18.48 | 18.48 | 17.97 | 18.24 | 9,460,828 | +0.02(+0.09%) |
Mar 05, 2021 | 18.11 | 18.55 | 18.00 | 18.22 | 20,771,690 | +0.63(+3.58%) |
Mar 04, 2021 | 17.40 | 18.15 | 17.15 | 17.59 | 21,958,306 | +0.40(+2.31%) |
Mar 03, 2021 | 17.17 | 17.55 | 17.16 | 17.19 | 11,321,428 | +0.24(+1.42%) |
Mar 02, 2021 | 16.62 | 17.12 | 16.58 | 16.95 | 19,849,476 | +0.35(+2.12%) |