Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.83 | 19.84 | 19.47 | 19.77 | 5,832,843 | -0.04(-0.19%) |
May 27, 2021 | 19.76 | 19.86 | 19.63 | 19.81 | 8,864,850 | +0.31(+1.57%) |
May 26, 2021 | 19.34 | 19.55 | 19.23 | 19.50 | 5,862,253 | +0.20(+1.06%) |
May 25, 2021 | 19.65 | 19.96 | 19.26 | 19.30 | 6,491,598 | -0.32(-1.61%) |
May 24, 2021 | 19.76 | 19.78 | 19.51 | 19.61 | 7,577,198 | -0.07(-0.35%) |
May 21, 2021 | 19.55 | 19.86 | 19.52 | 19.68 | 6,886,981 | +0.25(+1.27%) |
May 20, 2021 | 19.47 | 19.58 | 19.19 | 19.43 | 5,814,789 | -0.06(-0.31%) |
May 19, 2021 | 19.44 | 19.51 | 19.13 | 19.49 | 8,127,789 | -0.14(-0.69%) |
May 18, 2021 | 20.01 | 20.13 | 19.62 | 19.63 | 6,823,641 | -0.39(-1.96%) |
May 17, 2021 | 19.81 | 20.04 | 19.70 | 20.02 | 6,068,027 | +0.11(+0.56%) |
May 14, 2021 | 19.64 | 19.96 | 19.55 | 19.91 | 8,444,858 | +0.34(+1.74%) |
May 13, 2021 | 18.84 | 19.68 | 18.81 | 19.57 | 10,083,784 | +0.60(+3.19%) |
May 12, 2021 | 19.68 | 19.79 | 18.90 | 18.96 | 8,623,830 | -0.40(-2.07%) |
May 11, 2021 | 19.34 | 19.83 | 19.22 | 19.36 | 9,953,132 | -0.18(-0.91%) |
May 10, 2021 | 19.80 | 19.95 | 19.54 | 19.54 | 7,855,985 | -0.09(-0.48%) |
May 07, 2021 | 19.08 | 19.64 | 19.04 | 19.64 | 8,228,527 | +0.15(+0.79%) |
May 06, 2021 | 19.42 | 19.49 | 19.06 | 19.48 | 6,216,652 | +0.14(+0.75%) |
May 05, 2021 | 19.24 | 19.41 | 18.84 | 19.34 | 11,206,194 | +0.27(+1.43%) |
May 04, 2021 | 18.65 | 19.07 | 18.49 | 19.07 | 12,939,105 | +0.34(+1.82%) |
May 03, 2021 | 18.73 | 18.86 | 18.49 | 18.73 | 6,878,482 | +0.20(+1.10%) |
Apr 30, 2021 | 18.67 | 18.84 | 18.51 | 18.52 | 8,717,706 | -0.26(-1.36%) |
Apr 29, 2021 | 18.61 | 18.81 | 18.52 | 18.78 | 8,304,840 | +0.43(+2.37%) |
Apr 28, 2021 | 18.31 | 18.43 | 18.17 | 18.34 | 7,265,336 | +0.09(+0.47%) |
Apr 27, 2021 | 18.16 | 18.28 | 18.03 | 18.26 | 9,597,010 | +0.15(+0.85%) |
Apr 26, 2021 | 17.91 | 18.27 | 17.89 | 18.10 | 14,613,259 | +0.43(+2.41%) |
Apr 23, 2021 | 17.07 | 17.77 | 16.92 | 17.68 | 14,085,368 | +0.65(+3.80%) |
Apr 22, 2021 | 17.43 | 17.45 | 17.02 | 17.03 | 9,942,223 | -0.37(-2.10%) |
Apr 21, 2021 | 16.79 | 17.43 | 16.67 | 17.40 | 9,168,941 | +0.51(+3.02%) |
Apr 20, 2021 | 17.19 | 17.35 | 16.81 | 16.89 | 14,970,302 | -0.49(-2.84%) |
Apr 19, 2021 | 17.69 | 17.84 | 17.33 | 17.38 | 10,923,115 | -0.22(-1.26%) |
Apr 16, 2021 | 17.75 | 17.86 | 17.55 | 17.60 | 9,349,320 | +0.07(+0.39%) |
Apr 15, 2021 | 17.75 | 17.75 | 17.21 | 17.53 | 10,992,720 | -0.17(-0.96%) |
Apr 14, 2021 | 17.33 | 17.86 | 17.33 | 17.70 | 8,364,728 | +0.27(+1.56%) |
Apr 13, 2021 | 17.64 | 17.68 | 17.22 | 17.43 | 8,719,661 | -0.31(-1.73%) |
Apr 12, 2021 | 17.64 | 17.76 | 17.58 | 17.74 | 6,636,523 | +0.20(+1.12%) |
Apr 09, 2021 | 17.53 | 17.73 | 17.41 | 17.54 | 11,315,007 | +0.24(+1.38%) |
Apr 08, 2021 | 17.23 | 17.36 | 16.95 | 17.30 | 11,162,014 | -0.18(-1.02%) |
Apr 07, 2021 | 17.37 | 17.49 | 17.23 | 17.48 | 8,897,128 | +0.19(+1.08%) |
Apr 06, 2021 | 17.21 | 17.36 | 17.04 | 17.30 | 8,069,404 | +0.03(+0.15%) |
Apr 05, 2021 | 17.51 | 17.64 | 17.13 | 17.27 | 7,826,189 | +0.02(+0.10%) |
Apr 01, 2021 | 16.95 | 17.30 | 16.90 | 17.25 | 10,707,831 | +0.25(+1.45%) |
Mar 31, 2021 | 17.08 | 17.29 | 16.95 | 17.01 | 14,775,578 | -0.09(-0.55%) |
Mar 30, 2021 | 16.78 | 17.20 | 16.78 | 17.10 | 12,051,813 | +0.52(+3.13%) |
Mar 29, 2021 | 16.89 | 16.92 | 16.35 | 16.58 | 14,463,702 | -0.57(-3.32%) |
Mar 26, 2021 | 17.19 | 17.31 | 16.87 | 17.15 | 13,803,515 | +0.22(+1.31%) |
Mar 25, 2021 | 16.30 | 17.03 | 16.17 | 16.93 | 15,275,508 | +0.54(+3.27%) |
Mar 24, 2021 | 16.73 | 16.96 | 16.38 | 16.39 | 12,066,950 | +0.00(+0.00%) |
Mar 23, 2021 | 16.74 | 16.90 | 16.38 | 16.39 | 14,996,605 | -0.56(-3.31%) |
Mar 22, 2021 | 17.28 | 17.31 | 16.74 | 16.95 | 12,448,642 | -0.40(-2.30%) |
Mar 19, 2021 | 17.37 | 17.60 | 17.03 | 17.36 | 40,926,376 | -0.28(-1.59%) |
Mar 18, 2021 | 17.68 | 18.18 | 17.52 | 17.64 | 15,919,590 | +0.29(+1.67%) |
Mar 17, 2021 | 17.59 | 17.73 | 17.18 | 17.35 | 13,523,862 | +0.06(+0.34%) |
Mar 16, 2021 | 17.70 | 17.70 | 17.16 | 17.29 | 18,948,640 | -0.48(-2.68%) |
Mar 15, 2021 | 18.09 | 18.18 | 17.51 | 17.76 | 16,193,490 | -0.36(-1.97%) |
Mar 12, 2021 | 18.24 | 18.37 | 18.00 | 18.12 | 10,637,808 | +0.16(+0.90%) |
Mar 11, 2021 | 17.84 | 18.10 | 17.75 | 17.96 | 8,677,860 | -0.05(-0.28%) |
Mar 10, 2021 | 17.41 | 18.01 | 17.36 | 18.01 | 13,829,152 | +0.60(+3.42%) |
Mar 09, 2021 | 17.76 | 17.79 | 17.19 | 17.41 | 12,803,473 | -0.65(-3.58%) |
Mar 08, 2021 | 17.86 | 18.34 | 17.65 | 18.06 | 15,049,189 | +0.48(+2.71%) |
Mar 05, 2021 | 17.72 | 17.81 | 16.90 | 17.58 | 15,038,311 | +0.36(+2.08%) |
Mar 04, 2021 | 17.50 | 17.77 | 16.81 | 17.23 | 11,423,595 | -0.34(-1.94%) |
Mar 03, 2021 | 17.70 | 18.20 | 17.55 | 17.57 | 9,034,208 | -0.01(-0.05%) |
Mar 02, 2021 | 17.56 | 17.77 | 17.53 | 17.58 | 6,750,548 | -0.08(-0.43%) |