Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.28 | 18.44 | 18.24 | 18.43 | 5,361,536 | -0.09(-0.51%) |
May 27, 2021 | 18.40 | 18.52 | 18.31 | 18.52 | 4,344,218 | -0.03(-0.15%) |
May 26, 2021 | 18.58 | 18.71 | 18.46 | 18.55 | 4,514,298 | -0.08(-0.40%) |
May 25, 2021 | 18.38 | 18.72 | 18.31 | 18.62 | 6,116,885 | +0.11(+0.61%) |
May 24, 2021 | 18.76 | 18.81 | 18.37 | 18.51 | 9,303,304 | -0.60(-3.15%) |
May 21, 2021 | 18.84 | 19.18 | 18.65 | 19.11 | 9,061,876 | +0.04(+0.20%) |
May 20, 2021 | 19.57 | 19.58 | 18.87 | 19.08 | 6,269,565 | -0.60(-3.06%) |
May 19, 2021 | 20.27 | 20.48 | 19.68 | 19.68 | 13,271,804 | +0.15(+0.77%) |
May 18, 2021 | 19.00 | 19.56 | 18.97 | 19.53 | 5,159,552 | +0.50(+2.62%) |
May 17, 2021 | 19.07 | 19.34 | 18.93 | 19.03 | 6,987,885 | +0.13(+0.70%) |
May 14, 2021 | 19.40 | 19.40 | 18.77 | 18.90 | 10,130,687 | -0.91(-4.61%) |
May 13, 2021 | 20.33 | 20.33 | 19.51 | 19.81 | 14,368,627 | -0.74(-3.62%) |
May 12, 2021 | 19.75 | 20.65 | 19.56 | 20.55 | 16,030,770 | +1.23(+6.38%) |
May 11, 2021 | 19.48 | 19.88 | 19.19 | 19.32 | 14,494,271 | +0.52(+2.75%) |
May 10, 2021 | 18.23 | 18.84 | 18.21 | 18.80 | 7,640,965 | +0.53(+2.88%) |
May 07, 2021 | 18.58 | 18.68 | 18.19 | 18.28 | 9,665,223 | -0.40(-2.17%) |
May 06, 2021 | 19.16 | 19.44 | 18.68 | 18.68 | 7,269,694 | -0.46(-2.41%) |
May 05, 2021 | 18.93 | 19.26 | 18.89 | 19.14 | 4,566,621 | -0.04(-0.20%) |
May 04, 2021 | 19.12 | 19.70 | 19.05 | 19.18 | 10,225,342 | +0.37(+1.95%) |
May 03, 2021 | 18.65 | 18.90 | 18.60 | 18.81 | 4,467,808 | -0.12(-0.65%) |
Apr 30, 2021 | 18.91 | 19.08 | 18.78 | 18.93 | 6,352,744 | +0.33(+1.77%) |
Apr 29, 2021 | 18.54 | 19.08 | 18.49 | 18.61 | 10,078,265 | -0.33(-1.74%) |
Apr 28, 2021 | 18.91 | 19.01 | 18.73 | 18.93 | 4,418,891 | +0.02(+0.10%) |
Apr 27, 2021 | 18.89 | 19.09 | 18.85 | 18.92 | 5,530,569 | +0.02(+0.10%) |
Apr 26, 2021 | 18.93 | 19.00 | 18.83 | 18.90 | 5,669,441 | -0.14(-0.74%) |
Apr 23, 2021 | 19.61 | 19.61 | 18.82 | 19.04 | 7,241,735 | -0.62(-3.16%) |
Apr 22, 2021 | 19.20 | 19.84 | 19.06 | 19.66 | 13,250,522 | +0.53(+2.75%) |
Apr 21, 2021 | 19.82 | 19.83 | 19.12 | 19.13 | 5,760,047 | -0.56(-2.86%) |
Apr 20, 2021 | 19.47 | 19.92 | 19.36 | 19.70 | 10,450,831 | +0.40(+2.10%) |
Apr 19, 2021 | 19.15 | 19.49 | 19.09 | 19.29 | 9,378,702 | +0.30(+1.58%) |
Apr 16, 2021 | 19.00 | 19.22 | 18.93 | 18.99 | 6,555,908 | -0.23(-1.17%) |
Apr 15, 2021 | 19.51 | 19.52 | 19.17 | 19.22 | 9,822,808 | -0.60(-3.04%) |
Apr 14, 2021 | 19.64 | 19.93 | 19.49 | 19.82 | 6,742,169 | +0.16(+0.81%) |
Apr 13, 2021 | 19.85 | 19.90 | 19.55 | 19.66 | 3,742,334 | -0.15(-0.76%) |
Apr 12, 2021 | 19.93 | 20.03 | 19.78 | 19.81 | 3,969,406 | -0.03(-0.14%) |
Apr 09, 2021 | 20.32 | 20.32 | 19.82 | 19.84 | 5,370,197 | -0.44(-2.18%) |
Apr 08, 2021 | 20.37 | 20.53 | 20.28 | 20.28 | 3,593,734 | -0.29(-1.42%) |
Apr 07, 2021 | 20.69 | 20.76 | 20.52 | 20.57 | 5,188,514 | -0.10(-0.50%) |
Apr 06, 2021 | 20.69 | 20.76 | 20.49 | 20.67 | 3,793,866 | +0.07(+0.32%) |
Apr 05, 2021 | 21.10 | 21.10 | 20.53 | 20.61 | 10,340,348 | -0.93(-4.32%) |
Apr 01, 2021 | 21.94 | 21.95 | 21.53 | 21.54 | 6,674,979 | -0.73(-3.29%) |
Mar 31, 2021 | 22.46 | 22.46 | 21.98 | 22.27 | 6,689,180 | -0.24(-1.09%) |
Mar 30, 2021 | 22.62 | 22.84 | 22.43 | 22.52 | 7,735,968 | +0.16(+0.72%) |
Mar 29, 2021 | 22.60 | 22.88 | 22.21 | 22.36 | 7,753,003 | +0.00(+0.00%) |
Mar 26, 2021 | 23.25 | 23.37 | 22.26 | 22.36 | 9,659,190 | -1.14(-4.84%) |
Mar 25, 2021 | 24.16 | 24.54 | 23.32 | 23.50 | 13,174,652 | -0.40(-1.65%) |
Mar 24, 2021 | 23.24 | 23.89 | 22.93 | 23.89 | 8,813,321 | +0.39(+1.64%) |
Mar 23, 2021 | 23.12 | 23.67 | 22.82 | 23.51 | 7,058,270 | +0.54(+2.33%) |
Mar 22, 2021 | 23.46 | 23.46 | 22.72 | 22.97 | 7,960,955 | -0.56(-2.40%) |
Mar 19, 2021 | 23.47 | 23.96 | 23.17 | 23.53 | 9,988,442 | +0.11(+0.48%) |
Mar 18, 2021 | 22.92 | 23.52 | 22.52 | 23.42 | 8,509,901 | +1.00(+4.45%) |
Mar 17, 2021 | 22.90 | 23.11 | 22.27 | 22.42 | 7,356,100 | -0.22(-0.96%) |
Mar 16, 2021 | 22.47 | 22.81 | 22.33 | 22.64 | 7,084,490 | +0.08(+0.33%) |
Mar 15, 2021 | 22.95 | 23.35 | 22.52 | 22.57 | 6,524,177 | -0.41(-1.80%) |
Mar 12, 2021 | 23.34 | 23.49 | 22.96 | 22.98 | 7,089,282 | -0.10(-0.45%) |
Mar 11, 2021 | 23.33 | 23.41 | 22.70 | 23.08 | 7,921,935 | -0.73(-3.08%) |
Mar 10, 2021 | 23.78 | 24.08 | 23.47 | 23.82 | 12,657,682 | -0.44(-1.82%) |
Mar 09, 2021 | 24.51 | 24.63 | 23.72 | 24.26 | 13,226,611 | -1.09(-4.30%) |
Mar 08, 2021 | 24.79 | 25.41 | 24.19 | 25.35 | 13,279,946 | +0.38(+1.51%) |
Mar 05, 2021 | 25.66 | 27.31 | 24.75 | 24.97 | 21,990,138 | -1.49(-5.62%) |
Mar 04, 2021 | 25.57 | 27.42 | 24.99 | 26.46 | 19,867,846 | +0.97(+3.80%) |
Mar 03, 2021 | 24.68 | 25.53 | 24.48 | 25.49 | 11,892,255 | +0.99(+4.03%) |
Mar 02, 2021 | 23.94 | 24.57 | 23.88 | 24.50 | 8,170,408 | +0.54(+2.24%) |