Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.61 | 20.11 | 19.55 | 20.05 | 24,482,328 | +0.18(+0.92%) |
May 27, 2021 | 20.32 | 20.33 | 19.76 | 19.86 | 25,031,838 | -0.43(-2.14%) |
May 26, 2021 | 20.49 | 20.60 | 20.23 | 20.30 | 18,415,280 | +0.00(+0.00%) |
May 25, 2021 | 20.36 | 20.39 | 20.01 | 20.30 | 23,430,072 | -0.08(-0.41%) |
May 24, 2021 | 20.47 | 20.55 | 20.27 | 20.38 | 11,075,118 | -0.02(-0.08%) |
May 21, 2021 | 20.65 | 20.69 | 20.22 | 20.40 | 17,549,404 | -0.09(-0.44%) |
May 20, 2021 | 20.27 | 20.65 | 20.19 | 20.49 | 16,525,145 | +0.18(+0.89%) |
May 19, 2021 | 20.53 | 20.95 | 20.17 | 20.31 | 28,477,364 | -0.43(-2.07%) |
May 18, 2021 | 20.84 | 20.84 | 20.32 | 20.74 | 23,032,222 | -0.13(-0.63%) |
May 17, 2021 | 20.05 | 20.88 | 19.82 | 20.87 | 36,554,972 | +1.03(+5.20%) |
May 14, 2021 | 19.67 | 19.89 | 19.57 | 19.84 | 11,978,905 | +0.36(+1.87%) |
May 13, 2021 | 19.32 | 19.59 | 19.11 | 19.47 | 13,963,128 | +0.04(+0.21%) |
May 12, 2021 | 19.78 | 19.97 | 19.35 | 19.43 | 17,359,344 | -0.35(-1.75%) |
May 11, 2021 | 19.39 | 19.84 | 19.32 | 19.78 | 16,877,756 | +0.02(+0.08%) |
May 10, 2021 | 20.01 | 20.18 | 19.75 | 19.76 | 23,601,828 | +0.01(+0.04%) |
May 07, 2021 | 19.79 | 19.95 | 19.48 | 19.75 | 29,340,262 | +0.31(+1.57%) |
May 06, 2021 | 18.65 | 19.48 | 18.64 | 19.45 | 41,754,528 | +1.07(+5.84%) |
May 05, 2021 | 18.41 | 18.47 | 18.11 | 18.37 | 16,216,148 | +0.20(+1.09%) |
May 04, 2021 | 18.27 | 18.62 | 17.97 | 18.18 | 20,400,900 | -0.18(-0.99%) |
May 03, 2021 | 17.82 | 18.44 | 17.77 | 18.36 | 21,092,428 | +0.81(+4.61%) |
Apr 30, 2021 | 17.57 | 17.77 | 17.47 | 17.55 | 16,546,265 | -0.08(-0.47%) |
Apr 29, 2021 | 17.92 | 17.96 | 17.43 | 17.63 | 25,303,128 | -0.34(-1.88%) |
Apr 28, 2021 | 17.75 | 18.09 | 17.61 | 17.97 | 20,706,120 | +0.10(+0.55%) |
Apr 27, 2021 | 18.29 | 18.29 | 17.83 | 17.87 | 19,057,096 | -0.43(-2.35%) |
Apr 26, 2021 | 18.35 | 18.42 | 18.18 | 18.30 | 10,826,727 | -0.04(-0.22%) |
Apr 23, 2021 | 18.63 | 18.68 | 18.29 | 18.34 | 14,042,044 | -0.17(-0.89%) |
Apr 22, 2021 | 18.61 | 18.63 | 18.36 | 18.51 | 17,563,124 | -0.27(-1.45%) |
Apr 21, 2021 | 18.56 | 18.88 | 18.52 | 18.78 | 16,305,995 | +0.28(+1.52%) |
Apr 20, 2021 | 18.20 | 18.54 | 18.15 | 18.50 | 18,835,204 | +0.24(+1.31%) |
Apr 19, 2021 | 18.39 | 18.50 | 18.18 | 18.26 | 16,704,769 | -0.10(-0.54%) |
Apr 16, 2021 | 18.48 | 18.52 | 18.18 | 18.36 | 27,126,114 | +0.21(+1.14%) |
Apr 15, 2021 | 17.66 | 18.33 | 17.63 | 18.15 | 27,785,254 | +0.72(+4.12%) |
Apr 14, 2021 | 17.44 | 17.55 | 17.35 | 17.43 | 16,911,870 | +0.01(+0.05%) |
Apr 13, 2021 | 17.47 | 17.73 | 17.32 | 17.42 | 25,502,758 | +0.09(+0.52%) |
Apr 12, 2021 | 17.46 | 17.47 | 17.22 | 17.33 | 19,186,636 | -0.18(-1.04%) |
Apr 09, 2021 | 17.34 | 17.56 | 17.25 | 17.52 | 17,018,652 | +0.04(+0.24%) |
Apr 08, 2021 | 17.32 | 17.47 | 17.25 | 17.47 | 23,238,420 | +0.40(+2.37%) |
Apr 07, 2021 | 17.27 | 17.30 | 17.00 | 17.07 | 15,736,819 | -0.17(-1.01%) |
Apr 06, 2021 | 17.24 | 17.47 | 17.08 | 17.24 | 22,313,904 | +0.21(+1.21%) |
Apr 05, 2021 | 17.20 | 17.25 | 16.81 | 17.04 | 23,454,636 | +0.21(+1.28%) |
Apr 01, 2021 | 16.60 | 16.85 | 16.47 | 16.82 | 15,791,365 | +0.47(+2.88%) |
Mar 31, 2021 | 16.23 | 16.58 | 16.09 | 16.35 | 17,146,222 | +0.24(+1.49%) |
Mar 30, 2021 | 16.26 | 16.31 | 16.05 | 16.11 | 18,031,542 | -0.54(-3.22%) |
Mar 29, 2021 | 16.46 | 16.68 | 16.15 | 16.65 | 21,182,300 | +0.13(+0.80%) |
Mar 26, 2021 | 16.19 | 16.52 | 16.19 | 16.52 | 25,377,156 | +0.22(+1.37%) |
Mar 25, 2021 | 16.55 | 16.59 | 16.11 | 16.29 | 27,953,984 | -0.36(-2.13%) |
Mar 24, 2021 | 16.72 | 16.75 | 16.48 | 16.65 | 20,376,440 | -0.07(-0.40%) |
Mar 23, 2021 | 16.98 | 16.98 | 16.53 | 16.71 | 21,311,186 | -0.31(-1.84%) |
Mar 22, 2021 | 17.13 | 17.24 | 17.00 | 17.03 | 14,957,091 | -0.28(-1.62%) |
Mar 19, 2021 | 17.30 | 17.33 | 17.09 | 17.31 | 29,573,662 | +0.08(+0.48%) |
Mar 18, 2021 | 17.19 | 17.45 | 17.10 | 17.23 | 15,905,321 | -0.22(-1.28%) |
Mar 17, 2021 | 17.00 | 17.62 | 16.84 | 17.45 | 24,409,910 | +0.35(+2.03%) |
Mar 16, 2021 | 17.21 | 17.23 | 16.94 | 17.10 | 14,670,354 | -0.05(-0.29%) |
Mar 15, 2021 | 16.90 | 17.23 | 16.78 | 17.15 | 19,573,776 | +0.37(+2.21%) |
Mar 12, 2021 | 16.51 | 16.86 | 16.37 | 16.78 | 15,429,537 | +0.01(+0.05%) |
Mar 11, 2021 | 16.74 | 16.88 | 16.52 | 16.77 | 17,489,234 | +0.16(+0.94%) |
Mar 10, 2021 | 16.59 | 16.79 | 16.35 | 16.62 | 20,115,354 | +0.11(+0.65%) |
Mar 09, 2021 | 16.58 | 16.86 | 16.39 | 16.51 | 23,454,298 | +0.40(+2.51%) |
Mar 08, 2021 | 16.38 | 16.40 | 15.95 | 16.10 | 17,386,868 | -0.28(-1.71%) |
Mar 05, 2021 | 16.19 | 16.41 | 15.86 | 16.38 | 25,263,932 | +0.25(+1.54%) |
Mar 04, 2021 | 16.10 | 16.52 | 15.92 | 16.14 | 34,375,496 | +0.03(+0.20%) |
Mar 03, 2021 | 16.03 | 16.16 | 15.70 | 16.10 | 25,834,682 | -0.30(-1.81%) |
Mar 02, 2021 | 15.85 | 16.50 | 15.81 | 16.40 | 31,113,628 | +0.74(+4.69%) |