Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.20 | 20.20 | 19.73 | 20.07 | 2,236,571 | +0.07(+0.33%) |
May 27, 2021 | 20.19 | 20.27 | 19.98 | 20.00 | 1,760,597 | -0.14(-0.71%) |
May 26, 2021 | 19.97 | 20.21 | 19.84 | 20.14 | 1,155,327 | +0.28(+1.39%) |
May 25, 2021 | 19.81 | 19.98 | 19.66 | 19.87 | 1,782,780 | +0.15(+0.76%) |
May 24, 2021 | 19.47 | 19.75 | 19.20 | 19.72 | 1,245,864 | +0.36(+1.86%) |
May 21, 2021 | 19.56 | 19.62 | 19.32 | 19.36 | 1,079,888 | -0.02(-0.09%) |
May 20, 2021 | 18.95 | 19.43 | 18.84 | 19.37 | 1,819,613 | +0.37(+1.94%) |
May 19, 2021 | 18.87 | 19.05 | 18.54 | 19.00 | 2,478,244 | -0.13(-0.70%) |
May 18, 2021 | 19.45 | 19.70 | 19.11 | 19.14 | 2,418,090 | -0.22(-1.13%) |
May 17, 2021 | 19.36 | 19.39 | 19.05 | 19.36 | 1,739,116 | -0.03(-0.13%) |
May 14, 2021 | 19.47 | 19.50 | 19.20 | 19.38 | 1,657,846 | +0.21(+1.09%) |
May 13, 2021 | 19.33 | 19.69 | 19.13 | 19.17 | 2,427,906 | -0.05(-0.26%) |
May 12, 2021 | 19.70 | 19.73 | 19.02 | 19.22 | 2,502,572 | -0.63(-3.17%) |
May 11, 2021 | 19.37 | 19.88 | 19.09 | 19.85 | 1,972,757 | +0.04(+0.21%) |
May 10, 2021 | 20.54 | 20.59 | 19.34 | 19.81 | 2,720,482 | -0.68(-3.31%) |
May 07, 2021 | 20.29 | 20.71 | 20.15 | 20.49 | 2,933,631 | +0.24(+1.20%) |
May 06, 2021 | 19.49 | 20.34 | 19.43 | 20.24 | 4,193,054 | +0.76(+3.92%) |
May 05, 2021 | 19.82 | 20.87 | 19.28 | 19.48 | 4,972,752 | -1.31(-6.29%) |
May 04, 2021 | 20.56 | 20.94 | 20.14 | 20.79 | 2,576,867 | +0.21(+1.02%) |
May 03, 2021 | 20.62 | 20.71 | 20.34 | 20.58 | 2,995,144 | +0.15(+0.74%) |
Apr 30, 2021 | 20.57 | 20.61 | 20.25 | 20.43 | 1,912,902 | -0.14(-0.69%) |
Apr 29, 2021 | 20.34 | 20.77 | 20.34 | 20.57 | 1,734,506 | +0.39(+1.91%) |
Apr 28, 2021 | 20.14 | 20.27 | 20.07 | 20.19 | 1,637,517 | +0.03(+0.12%) |
Apr 27, 2021 | 20.13 | 20.39 | 20.07 | 20.16 | 978,590 | -0.01(-0.04%) |
Apr 26, 2021 | 19.80 | 20.34 | 19.62 | 20.17 | 1,638,607 | +0.55(+2.82%) |
Apr 23, 2021 | 19.67 | 19.77 | 19.53 | 19.62 | 1,439,418 | +0.08(+0.43%) |
Apr 22, 2021 | 19.22 | 19.59 | 19.10 | 19.53 | 988,276 | +0.41(+2.15%) |
Apr 21, 2021 | 18.89 | 19.23 | 18.72 | 19.12 | 877,242 | +0.21(+1.11%) |
Apr 20, 2021 | 19.15 | 19.31 | 18.57 | 18.91 | 1,205,641 | -0.32(-1.66%) |
Apr 19, 2021 | 19.16 | 19.27 | 19.02 | 19.23 | 1,031,002 | -0.14(-0.74%) |
Apr 16, 2021 | 19.69 | 19.70 | 19.36 | 19.37 | 886,484 | -0.22(-1.11%) |
Apr 15, 2021 | 19.29 | 19.77 | 19.25 | 19.59 | 1,471,279 | +0.35(+1.83%) |
Apr 14, 2021 | 19.21 | 19.80 | 19.13 | 19.24 | 1,797,425 | +0.09(+0.48%) |
Apr 13, 2021 | 18.44 | 19.28 | 18.35 | 19.15 | 2,538,004 | +0.63(+3.39%) |
Apr 12, 2021 | 18.45 | 18.62 | 18.27 | 18.52 | 1,302,596 | +0.00(+0.00%) |
Apr 09, 2021 | 18.58 | 18.68 | 18.32 | 18.52 | 885,410 | -0.12(-0.63%) |
Apr 08, 2021 | 18.67 | 18.89 | 18.57 | 18.63 | 1,716,127 | +0.01(+0.05%) |
Apr 07, 2021 | 18.44 | 18.68 | 18.33 | 18.63 | 1,246,318 | +0.22(+1.18%) |
Apr 06, 2021 | 18.49 | 18.64 | 18.30 | 18.41 | 1,091,509 | -0.11(-0.59%) |
Apr 05, 2021 | 18.70 | 18.70 | 18.28 | 18.52 | 1,411,914 | +0.03(+0.14%) |
Apr 01, 2021 | 18.37 | 18.59 | 18.15 | 18.49 | 1,152,513 | +0.19(+1.05%) |
Mar 31, 2021 | 18.15 | 18.56 | 18.13 | 18.30 | 1,240,351 | +0.08(+0.41%) |
Mar 30, 2021 | 18.06 | 18.38 | 17.96 | 18.22 | 991,601 | +0.23(+1.26%) |
Mar 29, 2021 | 18.38 | 18.58 | 17.95 | 18.00 | 2,613,787 | -0.54(-2.89%) |
Mar 26, 2021 | 18.60 | 18.76 | 18.02 | 18.53 | 1,755,909 | +0.12(+0.64%) |
Mar 25, 2021 | 17.39 | 18.54 | 17.18 | 18.42 | 2,445,214 | +0.78(+4.42%) |
Mar 24, 2021 | 18.32 | 18.67 | 17.63 | 17.64 | 1,581,585 | -0.42(-2.32%) |
Mar 23, 2021 | 18.71 | 18.85 | 18.01 | 18.06 | 2,848,143 | -0.85(-4.48%) |
Mar 22, 2021 | 19.21 | 19.21 | 18.51 | 18.90 | 1,281,797 | -0.39(-2.00%) |
Mar 19, 2021 | 19.13 | 19.56 | 18.85 | 19.29 | 3,381,429 | +0.07(+0.35%) |
Mar 18, 2021 | 19.67 | 19.85 | 19.10 | 19.22 | 1,592,631 | -0.45(-2.30%) |
Mar 17, 2021 | 19.91 | 20.04 | 19.26 | 19.67 | 2,286,105 | -0.09(-0.47%) |
Mar 16, 2021 | 20.57 | 20.62 | 19.75 | 19.77 | 2,583,576 | -0.75(-3.68%) |
Mar 15, 2021 | 19.52 | 20.59 | 19.52 | 20.52 | 3,297,270 | +1.10(+5.65%) |
Mar 12, 2021 | 18.65 | 19.48 | 18.59 | 19.42 | 2,643,467 | +0.86(+4.65%) |
Mar 11, 2021 | 18.68 | 18.69 | 18.28 | 18.56 | 2,044,937 | -0.06(-0.31%) |
Mar 10, 2021 | 19.01 | 19.19 | 18.60 | 18.62 | 1,966,499 | -0.45(-2.37%) |
Mar 09, 2021 | 19.28 | 20.03 | 19.04 | 19.07 | 1,729,923 | -0.08(-0.44%) |
Mar 08, 2021 | 18.63 | 19.28 | 18.32 | 19.15 | 2,052,170 | +0.72(+3.91%) |
Mar 05, 2021 | 18.30 | 18.56 | 17.70 | 18.43 | 2,202,432 | +0.44(+2.47%) |
Mar 04, 2021 | 18.27 | 18.53 | 17.59 | 17.99 | 1,699,599 | -0.24(-1.33%) |
Mar 03, 2021 | 17.49 | 18.54 | 17.29 | 18.23 | 3,087,653 | +0.76(+4.37%) |
Mar 02, 2021 | 17.96 | 17.96 | 17.37 | 17.47 | 1,805,295 | -0.54(-2.98%) |