Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.25 | 20.37 | 19.92 | 20.31 | 2,133,677 | +0.13(+0.64%) |
May 27, 2021 | 19.56 | 20.24 | 19.48 | 20.18 | 3,714,667 | +0.75(+3.86%) |
May 26, 2021 | 18.96 | 19.51 | 18.76 | 19.43 | 2,117,408 | +0.59(+3.13%) |
May 25, 2021 | 18.85 | 18.99 | 18.50 | 18.84 | 2,680,120 | -0.01(-0.05%) |
May 24, 2021 | 18.60 | 19.02 | 18.53 | 18.85 | 965,756 | +0.22(+1.18%) |
May 21, 2021 | 19.09 | 19.23 | 18.62 | 18.63 | 2,621,823 | +0.22(+1.20%) |
May 20, 2021 | 18.09 | 18.46 | 17.74 | 18.41 | 1,134,483 | +0.34(+1.88%) |
May 19, 2021 | 17.97 | 18.11 | 17.59 | 18.07 | 1,811,432 | -0.14(-0.77%) |
May 18, 2021 | 18.47 | 18.62 | 18.16 | 18.21 | 1,177,940 | -0.20(-1.09%) |
May 17, 2021 | 18.04 | 18.45 | 18.01 | 18.41 | 1,771,754 | +0.25(+1.38%) |
May 14, 2021 | 17.99 | 18.23 | 17.62 | 18.16 | 1,677,335 | +0.32(+1.79%) |
May 13, 2021 | 17.92 | 18.09 | 17.27 | 17.84 | 2,292,131 | +0.37(+2.12%) |
May 12, 2021 | 17.86 | 18.09 | 17.33 | 17.47 | 3,072,751 | -0.39(-2.18%) |
May 11, 2021 | 17.58 | 18.23 | 17.58 | 17.86 | 6,028,724 | -0.29(-1.60%) |
May 10, 2021 | 18.33 | 18.71 | 18.10 | 18.15 | 3,569,594 | -0.23(-1.25%) |
May 07, 2021 | 17.25 | 18.65 | 17.18 | 18.38 | 8,887,119 | +1.17(+6.80%) |
May 06, 2021 | 17.38 | 17.82 | 16.83 | 17.21 | 4,743,170 | +0.54(+3.24%) |
May 05, 2021 | 16.81 | 16.89 | 16.52 | 16.67 | 2,628,764 | +0.10(+0.60%) |
May 04, 2021 | 16.65 | 16.66 | 16.08 | 16.57 | 2,894,963 | +0.00(+0.00%) |
May 03, 2021 | 16.61 | 16.79 | 16.53 | 16.57 | 2,232,804 | +0.12(+0.73%) |
Apr 30, 2021 | 16.73 | 16.73 | 16.41 | 16.45 | 2,142,700 | -0.31(-1.85%) |
Apr 29, 2021 | 16.69 | 16.86 | 16.51 | 16.76 | 3,226,320 | +0.21(+1.27%) |
Apr 28, 2021 | 16.74 | 17.02 | 16.49 | 16.55 | 3,428,841 | -0.15(-0.90%) |
Apr 27, 2021 | 16.82 | 16.86 | 16.61 | 16.70 | 1,199,838 | -0.12(-0.71%) |
Apr 26, 2021 | 16.92 | 17.01 | 16.77 | 16.82 | 1,671,641 | +0.04(+0.24%) |
Apr 23, 2021 | 16.35 | 16.89 | 16.19 | 16.78 | 1,281,100 | +0.51(+3.13%) |
Apr 22, 2021 | 16.45 | 16.58 | 16.16 | 16.27 | 1,508,624 | -0.24(-1.45%) |
Apr 21, 2021 | 16.12 | 16.68 | 15.99 | 16.51 | 3,377,304 | +0.29(+1.79%) |
Apr 20, 2021 | 16.51 | 16.99 | 16.03 | 16.22 | 3,125,545 | -0.42(-2.52%) |
Apr 19, 2021 | 16.65 | 16.94 | 16.53 | 16.64 | 2,419,055 | +0.02(+0.12%) |
Apr 16, 2021 | 17.13 | 17.25 | 16.59 | 16.62 | 2,796,300 | -0.31(-1.83%) |
Apr 15, 2021 | 17.29 | 17.29 | 16.71 | 16.93 | 3,089,374 | -0.23(-1.34%) |
Apr 14, 2021 | 17.10 | 17.46 | 17.10 | 17.16 | 1,932,646 | -0.09(-0.52%) |
Apr 13, 2021 | 17.73 | 17.91 | 17.09 | 17.25 | 2,728,784 | -0.04(-0.23%) |
Apr 12, 2021 | 17.22 | 17.39 | 16.83 | 17.29 | 3,091,988 | -0.21(-1.20%) |
Apr 09, 2021 | 16.59 | 17.97 | 16.49 | 17.50 | 8,687,000 | +1.15(+7.03%) |
Apr 08, 2021 | 16.17 | 16.53 | 15.90 | 16.35 | 7,310,812 | +0.93(+6.03%) |
Apr 07, 2021 | 15.60 | 15.70 | 15.23 | 15.42 | 2,005,267 | -0.12(-0.77%) |
Apr 06, 2021 | 15.54 | 15.84 | 15.40 | 15.54 | 1,930,783 | -0.10(-0.64%) |
Apr 05, 2021 | 15.62 | 15.73 | 15.46 | 15.64 | 1,342,740 | +0.07(+0.45%) |
Apr 01, 2021 | 15.40 | 15.69 | 15.30 | 15.57 | 1,477,300 | +0.21(+1.37%) |
Mar 31, 2021 | 15.20 | 15.63 | 15.10 | 15.36 | 2,059,356 | +0.13(+0.85%) |
Mar 30, 2021 | 15.23 | 15.42 | 15.11 | 15.23 | 1,968,798 | -0.04(-0.26%) |
Mar 29, 2021 | 15.78 | 16.03 | 15.16 | 15.27 | 1,908,133 | -0.51(-3.23%) |
Mar 26, 2021 | 15.53 | 15.79 | 15.22 | 15.78 | 1,523,800 | +0.45(+2.94%) |
Mar 25, 2021 | 14.51 | 15.43 | 14.47 | 15.33 | 2,505,957 | +0.70(+4.78%) |
Mar 24, 2021 | 15.01 | 15.19 | 14.59 | 14.63 | 2,281,000 | -0.19(-1.28%) |
Mar 23, 2021 | 15.53 | 15.71 | 14.65 | 14.82 | 2,823,212 | -0.83(-5.30%) |
Mar 22, 2021 | 15.87 | 16.00 | 15.32 | 15.65 | 2,208,399 | -0.20(-1.26%) |
Mar 19, 2021 | 15.94 | 16.25 | 15.75 | 15.85 | 5,534,900 | -0.22(-1.37%) |
Mar 18, 2021 | 16.63 | 16.88 | 16.00 | 16.07 | 3,583,111 | -0.73(-4.35%) |
Mar 17, 2021 | 16.56 | 16.82 | 16.47 | 16.80 | 1,715,508 | +0.02(+0.09%) |
Mar 16, 2021 | 16.84 | 16.92 | 16.36 | 16.79 | 4,366,996 | -0.02(-0.15%) |
Mar 15, 2021 | 16.75 | 16.82 | 16.30 | 16.81 | 2,639,121 | +0.08(+0.48%) |
Mar 12, 2021 | 16.50 | 17.08 | 16.49 | 16.73 | 3,684,900 | +0.22(+1.33%) |
Mar 11, 2021 | 15.85 | 16.88 | 15.55 | 16.51 | 4,341,656 | +0.97(+6.24%) |
Mar 10, 2021 | 15.37 | 15.74 | 14.97 | 15.54 | 2,634,794 | +0.16(+1.04%) |
Mar 09, 2021 | 15.33 | 15.70 | 15.16 | 15.38 | 1,851,626 | +0.13(+0.85%) |
Mar 08, 2021 | 14.55 | 15.37 | 14.40 | 15.25 | 2,867,800 | +0.73(+5.03%) |
Mar 05, 2021 | 14.33 | 14.61 | 13.75 | 14.52 | 2,374,400 | +0.30(+2.11%) |
Mar 04, 2021 | 14.72 | 14.89 | 13.97 | 14.22 | 2,064,463 | -0.62(-4.18%) |
Mar 03, 2021 | 14.80 | 15.12 | 14.77 | 14.84 | 1,720,987 | -0.01(-0.07%) |
Mar 02, 2021 | 15.08 | 15.24 | 14.84 | 14.85 | 1,539,796 | -0.36(-2.37%) |