Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.41 | 19.90 | 19.35 | 19.85 | 24,730,290 | +0.18(+0.92%) |
May 27, 2021 | 20.12 | 20.13 | 19.56 | 19.67 | 25,285,366 | -0.43(-2.14%) |
May 26, 2021 | 20.28 | 20.39 | 20.03 | 20.09 | 18,601,792 | +0.00(+0.00%) |
May 25, 2021 | 20.16 | 20.19 | 19.81 | 20.09 | 23,667,374 | -0.08(-0.40%) |
May 24, 2021 | 20.27 | 20.35 | 20.06 | 20.18 | 11,187,288 | -0.02(-0.08%) |
May 21, 2021 | 20.44 | 20.48 | 20.02 | 20.19 | 17,727,146 | -0.09(-0.44%) |
May 20, 2021 | 20.06 | 20.44 | 19.99 | 20.28 | 16,692,513 | +0.18(+0.89%) |
May 19, 2021 | 20.32 | 20.74 | 19.96 | 20.10 | 28,765,786 | -0.43(-2.07%) |
May 18, 2021 | 20.63 | 20.63 | 20.12 | 20.53 | 23,265,494 | -0.13(-0.63%) |
May 17, 2021 | 19.85 | 20.68 | 19.62 | 20.66 | 36,925,204 | +1.02(+5.20%) |
May 14, 2021 | 19.47 | 19.69 | 19.38 | 19.64 | 12,100,228 | +0.36(+1.87%) |
May 13, 2021 | 19.13 | 19.39 | 18.92 | 19.28 | 14,104,548 | +0.04(+0.21%) |
May 12, 2021 | 19.58 | 19.77 | 19.16 | 19.24 | 17,535,160 | -0.34(-1.75%) |
May 11, 2021 | 19.20 | 19.65 | 19.12 | 19.58 | 17,048,696 | +0.02(+0.08%) |
May 10, 2021 | 19.81 | 19.98 | 19.55 | 19.56 | 23,840,868 | +0.01(+0.04%) |
May 07, 2021 | 19.59 | 19.75 | 19.29 | 19.56 | 29,637,422 | +0.30(+1.57%) |
May 06, 2021 | 18.46 | 19.29 | 18.45 | 19.25 | 42,177,420 | +1.06(+5.84%) |
May 05, 2021 | 18.22 | 18.28 | 17.93 | 18.19 | 16,380,387 | +0.20(+1.09%) |
May 04, 2021 | 18.08 | 18.44 | 17.79 | 17.99 | 20,607,522 | -0.18(-0.99%) |
May 03, 2021 | 17.64 | 18.26 | 17.59 | 18.17 | 21,306,054 | +0.80(+4.61%) |
Apr 30, 2021 | 17.40 | 17.59 | 17.29 | 17.37 | 16,713,847 | -0.08(-0.47%) |
Apr 29, 2021 | 17.74 | 17.78 | 17.26 | 17.45 | 25,559,400 | -0.34(-1.88%) |
Apr 28, 2021 | 17.58 | 17.91 | 17.43 | 17.79 | 20,915,834 | +0.10(+0.55%) |
Apr 27, 2021 | 18.11 | 18.11 | 17.65 | 17.69 | 19,250,108 | -0.43(-2.35%) |
Apr 26, 2021 | 18.17 | 18.23 | 17.99 | 18.12 | 10,936,381 | -0.04(-0.22%) |
Apr 23, 2021 | 18.44 | 18.50 | 18.11 | 18.16 | 14,184,263 | -0.16(-0.89%) |
Apr 22, 2021 | 18.43 | 18.44 | 18.17 | 18.32 | 17,741,006 | -0.27(-1.45%) |
Apr 21, 2021 | 18.38 | 18.69 | 18.34 | 18.59 | 16,471,144 | +0.28(+1.52%) |
Apr 20, 2021 | 18.02 | 18.35 | 17.97 | 18.31 | 19,025,968 | +0.24(+1.31%) |
Apr 19, 2021 | 18.21 | 18.31 | 18.00 | 18.08 | 16,873,956 | -0.10(-0.54%) |
Apr 16, 2021 | 18.30 | 18.34 | 18.00 | 18.17 | 27,400,850 | +0.20(+1.14%) |
Apr 15, 2021 | 17.49 | 18.15 | 17.45 | 17.97 | 28,066,666 | +0.71(+4.12%) |
Apr 14, 2021 | 17.27 | 17.37 | 17.18 | 17.26 | 17,083,154 | +0.01(+0.05%) |
Apr 13, 2021 | 17.29 | 17.55 | 17.14 | 17.25 | 25,761,052 | +0.09(+0.52%) |
Apr 12, 2021 | 17.28 | 17.30 | 17.05 | 17.16 | 19,380,960 | -0.18(-1.04%) |
Apr 09, 2021 | 17.17 | 17.39 | 17.07 | 17.34 | 17,191,018 | +0.04(+0.24%) |
Apr 08, 2021 | 17.14 | 17.30 | 17.08 | 17.30 | 23,473,780 | +0.40(+2.37%) |
Apr 07, 2021 | 17.09 | 17.13 | 16.83 | 16.90 | 15,896,203 | -0.17(-1.01%) |
Apr 06, 2021 | 17.07 | 17.29 | 16.91 | 17.07 | 22,539,902 | +0.20(+1.21%) |
Apr 05, 2021 | 17.03 | 17.08 | 16.64 | 16.87 | 23,692,186 | +0.21(+1.28%) |
Apr 01, 2021 | 16.43 | 16.69 | 16.30 | 16.65 | 15,951,302 | +0.47(+2.88%) |
Mar 31, 2021 | 16.06 | 16.42 | 15.93 | 16.19 | 17,319,880 | +0.24(+1.49%) |
Mar 30, 2021 | 16.10 | 16.15 | 15.89 | 15.95 | 18,214,168 | -0.53(-3.22%) |
Mar 29, 2021 | 16.29 | 16.51 | 15.99 | 16.48 | 21,396,836 | +0.13(+0.80%) |
Mar 26, 2021 | 16.03 | 16.35 | 16.03 | 16.35 | 25,634,178 | +0.22(+1.37%) |
Mar 25, 2021 | 16.38 | 16.42 | 15.95 | 16.13 | 28,237,104 | -0.35(-2.13%) |
Mar 24, 2021 | 16.55 | 16.58 | 16.32 | 16.48 | 20,582,814 | -0.07(-0.40%) |
Mar 23, 2021 | 16.81 | 16.81 | 16.37 | 16.55 | 21,527,028 | -0.31(-1.84%) |
Mar 22, 2021 | 16.96 | 17.07 | 16.83 | 16.86 | 15,108,577 | -0.28(-1.62%) |
Mar 19, 2021 | 17.13 | 17.16 | 16.91 | 17.14 | 29,873,188 | +0.08(+0.48%) |
Mar 18, 2021 | 17.02 | 17.27 | 16.93 | 17.05 | 16,066,411 | -0.22(-1.28%) |
Mar 17, 2021 | 16.83 | 17.45 | 16.67 | 17.27 | 24,657,136 | +0.34(+2.03%) |
Mar 16, 2021 | 17.04 | 17.05 | 16.77 | 16.93 | 14,818,936 | -0.05(-0.29%) |
Mar 15, 2021 | 16.73 | 17.05 | 16.61 | 16.98 | 19,772,020 | +0.37(+2.21%) |
Mar 12, 2021 | 16.34 | 16.69 | 16.20 | 16.61 | 15,585,809 | +0.01(+0.05%) |
Mar 11, 2021 | 16.57 | 16.71 | 16.36 | 16.60 | 17,666,368 | +0.16(+0.94%) |
Mar 10, 2021 | 16.42 | 16.62 | 16.19 | 16.45 | 20,319,084 | +0.11(+0.65%) |
Mar 09, 2021 | 16.42 | 16.69 | 16.23 | 16.34 | 23,691,846 | +0.40(+2.51%) |
Mar 08, 2021 | 16.21 | 16.24 | 15.79 | 15.94 | 17,562,964 | -0.28(-1.71%) |
Mar 05, 2021 | 16.03 | 16.24 | 15.70 | 16.22 | 25,519,808 | +0.25(+1.53%) |
Mar 04, 2021 | 15.94 | 16.35 | 15.76 | 15.97 | 34,723,656 | +0.03(+0.21%) |
Mar 03, 2021 | 15.87 | 16.00 | 15.54 | 15.94 | 26,096,338 | -0.29(-1.81%) |
Mar 02, 2021 | 15.69 | 16.33 | 15.66 | 16.24 | 31,428,750 | +0.73(+4.69%) |