Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.79 | 18.91 | 18.38 | 18.89 | 2,674,966 | +0.07(+0.40%) |
May 27, 2021 | 18.77 | 18.91 | 18.56 | 18.81 | 2,628,228 | +0.22(+1.20%) |
May 26, 2021 | 18.38 | 18.62 | 18.32 | 18.59 | 2,697,592 | +0.24(+1.32%) |
May 25, 2021 | 18.38 | 18.83 | 18.30 | 18.35 | 4,134,553 | -0.04(-0.20%) |
May 24, 2021 | 18.42 | 18.52 | 18.31 | 18.38 | 3,564,124 | +0.07(+0.36%) |
May 21, 2021 | 18.37 | 18.61 | 18.27 | 18.32 | 2,924,800 | +0.05(+0.26%) |
May 20, 2021 | 18.48 | 18.51 | 18.21 | 18.27 | 3,138,526 | -0.16(-0.86%) |
May 19, 2021 | 18.04 | 18.43 | 17.78 | 18.43 | 3,695,729 | +0.07(+0.36%) |
May 18, 2021 | 18.65 | 18.82 | 18.35 | 18.36 | 4,808,312 | -0.16(-0.86%) |
May 17, 2021 | 18.42 | 18.58 | 18.35 | 18.52 | 6,665,262 | +0.04(+0.20%) |
May 14, 2021 | 18.52 | 18.58 | 18.30 | 18.49 | 4,204,641 | +0.16(+0.87%) |
May 13, 2021 | 17.72 | 18.51 | 17.54 | 18.33 | 4,914,276 | +0.50(+2.83%) |
May 12, 2021 | 18.57 | 18.73 | 17.79 | 17.82 | 4,505,645 | -0.62(-3.39%) |
May 11, 2021 | 18.49 | 18.81 | 18.30 | 18.45 | 3,162,438 | -0.44(-2.32%) |
May 10, 2021 | 19.38 | 19.42 | 18.86 | 18.89 | 3,524,589 | -0.38(-1.98%) |
May 07, 2021 | 18.90 | 19.30 | 18.74 | 19.27 | 2,694,967 | +0.30(+1.57%) |
May 06, 2021 | 18.95 | 18.98 | 18.47 | 18.97 | 2,592,818 | +0.19(+0.99%) |
May 05, 2021 | 18.66 | 18.86 | 18.42 | 18.78 | 2,673,235 | +0.15(+0.80%) |
May 04, 2021 | 18.24 | 18.64 | 18.15 | 18.63 | 3,416,419 | +0.34(+1.84%) |
May 03, 2021 | 18.59 | 18.61 | 18.21 | 18.30 | 5,984,468 | -0.04(-0.20%) |
Apr 30, 2021 | 18.14 | 18.46 | 18.09 | 18.34 | 4,027,117 | +0.21(+1.13%) |
Apr 29, 2021 | 18.17 | 18.39 | 17.99 | 18.13 | 4,151,197 | +0.19(+1.04%) |
Apr 28, 2021 | 17.85 | 18.00 | 17.72 | 17.94 | 8,794,652 | +0.16(+0.89%) |
Apr 27, 2021 | 17.81 | 17.91 | 17.53 | 17.79 | 3,314,434 | -0.01(-0.05%) |
Apr 26, 2021 | 18.14 | 18.28 | 17.71 | 17.80 | 4,464,539 | -0.25(-1.40%) |
Apr 23, 2021 | 17.59 | 18.17 | 17.46 | 18.05 | 7,333,495 | +0.62(+3.59%) |
Apr 22, 2021 | 18.24 | 18.58 | 17.25 | 17.42 | 6,107,747 | -0.79(-4.35%) |
Apr 21, 2021 | 17.38 | 18.27 | 17.32 | 18.21 | 7,512,607 | +0.69(+3.94%) |
Apr 20, 2021 | 18.04 | 18.19 | 17.27 | 17.52 | 5,943,102 | -0.62(-3.39%) |
Apr 19, 2021 | 17.98 | 18.26 | 17.90 | 18.14 | 5,664,630 | +0.17(+0.93%) |
Apr 16, 2021 | 17.82 | 18.11 | 17.73 | 17.97 | 5,391,399 | +0.32(+1.80%) |
Apr 15, 2021 | 17.92 | 17.92 | 17.47 | 17.66 | 6,659,470 | -0.02(-0.11%) |
Apr 14, 2021 | 17.56 | 17.92 | 17.52 | 17.67 | 6,178,431 | +0.07(+0.42%) |
Apr 13, 2021 | 17.86 | 17.92 | 17.48 | 17.60 | 4,561,711 | -0.28(-1.56%) |
Apr 12, 2021 | 17.90 | 18.10 | 17.78 | 17.88 | 5,029,801 | +0.07(+0.42%) |
Apr 09, 2021 | 17.85 | 18.00 | 17.65 | 17.80 | 5,011,515 | +0.05(+0.26%) |
Apr 08, 2021 | 17.63 | 17.86 | 17.33 | 17.76 | 5,105,141 | +0.21(+1.22%) |
Apr 07, 2021 | 17.47 | 17.64 | 17.43 | 17.54 | 4,640,296 | +0.18(+1.02%) |
Apr 06, 2021 | 17.54 | 17.69 | 17.34 | 17.37 | 5,002,381 | -0.11(-0.64%) |
Apr 05, 2021 | 17.24 | 17.56 | 17.22 | 17.48 | 5,145,222 | +0.44(+2.57%) |
Apr 01, 2021 | 16.81 | 17.17 | 16.79 | 17.04 | 5,455,088 | +0.28(+1.67%) |
Mar 31, 2021 | 16.84 | 17.05 | 16.74 | 16.76 | 6,401,779 | -0.13(-0.77%) |
Mar 30, 2021 | 16.45 | 17.04 | 16.45 | 16.89 | 5,216,546 | +0.54(+3.31%) |
Mar 29, 2021 | 16.63 | 16.98 | 16.34 | 16.35 | 8,803,751 | -0.34(-2.01%) |
Mar 26, 2021 | 16.00 | 16.81 | 15.87 | 16.69 | 12,357,771 | +0.82(+5.17%) |
Mar 25, 2021 | 15.23 | 15.95 | 15.16 | 15.86 | 8,132,906 | +0.57(+3.72%) |
Mar 24, 2021 | 15.44 | 15.66 | 15.16 | 15.30 | 5,729,808 | -0.03(-0.18%) |
Mar 23, 2021 | 15.87 | 15.96 | 15.17 | 15.32 | 4,481,076 | -0.67(-4.20%) |
Mar 22, 2021 | 15.89 | 16.05 | 15.61 | 15.99 | 8,397,795 | -0.01(-0.06%) |
Mar 19, 2021 | 15.76 | 16.12 | 15.58 | 16.00 | 12,963,033 | +0.15(+0.94%) |
Mar 18, 2021 | 16.06 | 16.39 | 15.70 | 15.86 | 6,528,241 | -0.30(-1.85%) |
Mar 17, 2021 | 16.06 | 16.15 | 15.68 | 16.15 | 9,768,925 | +0.10(+0.64%) |
Mar 16, 2021 | 15.77 | 16.15 | 15.65 | 16.05 | 7,788,953 | +0.35(+2.26%) |
Mar 15, 2021 | 15.98 | 16.03 | 15.42 | 15.70 | 4,518,840 | -0.22(-1.41%) |
Mar 12, 2021 | 16.31 | 16.35 | 15.86 | 15.92 | 2,693,823 | -0.21(-1.27%) |
Mar 11, 2021 | 15.58 | 16.20 | 15.32 | 16.13 | 7,901,077 | +0.79(+5.17%) |
Mar 10, 2021 | 15.24 | 15.36 | 15.22 | 15.33 | 10,671,061 | +0.09(+0.61%) |
Mar 09, 2021 | 15.20 | 15.26 | 15.02 | 15.24 | 8,887,598 | +0.14(+0.93%) |
Mar 08, 2021 | 15.08 | 15.24 | 14.98 | 15.10 | 8,090,422 | +0.07(+0.43%) |
Mar 05, 2021 | 14.92 | 15.08 | 14.80 | 15.03 | 8,021,855 | +0.12(+0.81%) |
Mar 04, 2021 | 14.71 | 14.95 | 14.64 | 14.91 | 9,086,447 | +0.23(+1.59%) |
Mar 03, 2021 | 14.88 | 14.95 | 14.68 | 14.68 | 5,709,362 | -0.12(-0.82%) |
Mar 02, 2021 | 14.76 | 14.95 | 14.66 | 14.80 | 12,654,074 | -0.03(-0.19%) |