Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.68 | 20.18 | 19.62 | 20.12 | 24,388,648 | +0.18(+0.92%) |
May 27, 2021 | 20.40 | 20.41 | 19.83 | 19.94 | 24,936,056 | -0.44(-2.14%) |
May 26, 2021 | 20.57 | 20.67 | 20.31 | 20.38 | 18,344,814 | +0.00(+0.00%) |
May 25, 2021 | 20.44 | 20.47 | 20.09 | 20.38 | 23,340,416 | -0.08(-0.41%) |
May 24, 2021 | 20.55 | 20.63 | 20.34 | 20.46 | 11,032,739 | -0.02(-0.08%) |
May 21, 2021 | 20.72 | 20.77 | 20.30 | 20.48 | 17,482,250 | -0.09(-0.44%) |
May 20, 2021 | 20.34 | 20.72 | 20.27 | 20.57 | 16,461,911 | +0.18(+0.89%) |
May 19, 2021 | 20.61 | 21.03 | 20.24 | 20.38 | 28,368,394 | -0.43(-2.07%) |
May 18, 2021 | 20.92 | 20.92 | 20.40 | 20.82 | 22,944,088 | -0.13(-0.63%) |
May 17, 2021 | 20.13 | 20.96 | 19.90 | 20.95 | 36,415,092 | +1.04(+5.20%) |
May 14, 2021 | 19.75 | 19.96 | 19.65 | 19.91 | 11,933,067 | +0.36(+1.87%) |
May 13, 2021 | 19.40 | 19.66 | 19.18 | 19.55 | 13,909,698 | +0.04(+0.21%) |
May 12, 2021 | 19.85 | 20.04 | 19.43 | 19.51 | 17,292,918 | -0.35(-1.75%) |
May 11, 2021 | 19.46 | 19.92 | 19.39 | 19.85 | 16,813,174 | +0.02(+0.08%) |
May 10, 2021 | 20.09 | 20.26 | 19.82 | 19.84 | 23,511,514 | +0.01(+0.04%) |
May 07, 2021 | 19.86 | 20.02 | 19.56 | 19.83 | 29,227,990 | +0.31(+1.57%) |
May 06, 2021 | 18.72 | 19.56 | 18.71 | 19.52 | 41,594,752 | +1.08(+5.84%) |
May 05, 2021 | 18.48 | 18.54 | 18.18 | 18.44 | 16,154,097 | +0.20(+1.09%) |
May 04, 2021 | 18.34 | 18.69 | 18.04 | 18.25 | 20,322,836 | -0.18(-0.99%) |
May 03, 2021 | 17.89 | 18.51 | 17.84 | 18.43 | 21,011,718 | +0.81(+4.61%) |
Apr 30, 2021 | 17.64 | 17.84 | 17.53 | 17.62 | 16,482,950 | -0.08(-0.47%) |
Apr 29, 2021 | 17.99 | 18.03 | 17.50 | 17.70 | 25,206,306 | -0.34(-1.88%) |
Apr 28, 2021 | 17.82 | 18.16 | 17.67 | 18.04 | 20,626,888 | +0.10(+0.55%) |
Apr 27, 2021 | 18.36 | 18.36 | 17.90 | 17.94 | 18,984,174 | -0.43(-2.35%) |
Apr 26, 2021 | 18.42 | 18.49 | 18.25 | 18.37 | 10,785,298 | -0.04(-0.23%) |
Apr 23, 2021 | 18.70 | 18.76 | 18.36 | 18.41 | 13,988,311 | -0.17(-0.89%) |
Apr 22, 2021 | 18.69 | 18.70 | 18.43 | 18.58 | 17,495,920 | -0.27(-1.45%) |
Apr 21, 2021 | 18.64 | 18.95 | 18.59 | 18.85 | 16,243,600 | +0.28(+1.52%) |
Apr 20, 2021 | 18.27 | 18.61 | 18.22 | 18.57 | 18,763,130 | +0.24(+1.31%) |
Apr 19, 2021 | 18.46 | 18.57 | 18.25 | 18.33 | 16,640,848 | -0.10(-0.54%) |
Apr 16, 2021 | 18.55 | 18.59 | 18.25 | 18.43 | 27,022,316 | +0.21(+1.14%) |
Apr 15, 2021 | 17.73 | 18.40 | 17.70 | 18.22 | 27,678,934 | +0.72(+4.12%) |
Apr 14, 2021 | 17.51 | 17.62 | 17.42 | 17.50 | 16,847,156 | +0.01(+0.05%) |
Apr 13, 2021 | 17.53 | 17.80 | 17.38 | 17.49 | 25,405,172 | +0.09(+0.52%) |
Apr 12, 2021 | 17.52 | 17.54 | 17.28 | 17.40 | 19,113,218 | -0.18(-1.04%) |
Apr 09, 2021 | 17.41 | 17.63 | 17.31 | 17.58 | 16,953,530 | +0.04(+0.24%) |
Apr 08, 2021 | 17.38 | 17.54 | 17.32 | 17.54 | 23,149,498 | +0.41(+2.37%) |
Apr 07, 2021 | 17.33 | 17.37 | 17.07 | 17.14 | 15,676,602 | -0.17(-1.01%) |
Apr 06, 2021 | 17.31 | 17.53 | 17.14 | 17.31 | 22,228,520 | +0.21(+1.21%) |
Apr 05, 2021 | 17.27 | 17.32 | 16.87 | 17.10 | 23,364,886 | +0.22(+1.28%) |
Apr 01, 2021 | 16.66 | 16.92 | 16.53 | 16.89 | 15,730,940 | +0.47(+2.88%) |
Mar 31, 2021 | 16.29 | 16.65 | 16.15 | 16.41 | 17,080,612 | +0.24(+1.49%) |
Mar 30, 2021 | 16.32 | 16.37 | 16.12 | 16.17 | 17,962,544 | -0.54(-3.22%) |
Mar 29, 2021 | 16.52 | 16.75 | 16.21 | 16.71 | 21,101,244 | +0.13(+0.80%) |
Mar 26, 2021 | 16.26 | 16.58 | 16.26 | 16.58 | 25,280,050 | +0.22(+1.37%) |
Mar 25, 2021 | 16.61 | 16.65 | 16.17 | 16.36 | 27,847,018 | -0.36(-2.13%) |
Mar 24, 2021 | 16.79 | 16.81 | 16.55 | 16.71 | 20,298,468 | -0.07(-0.40%) |
Mar 23, 2021 | 17.04 | 17.04 | 16.60 | 16.78 | 21,229,640 | -0.31(-1.84%) |
Mar 22, 2021 | 17.19 | 17.31 | 17.07 | 17.09 | 14,899,857 | -0.28(-1.62%) |
Mar 19, 2021 | 17.37 | 17.40 | 17.15 | 17.38 | 29,460,498 | +0.08(+0.48%) |
Mar 18, 2021 | 17.26 | 17.52 | 17.17 | 17.29 | 15,844,459 | -0.22(-1.28%) |
Mar 17, 2021 | 17.07 | 17.69 | 16.90 | 17.52 | 24,316,506 | +0.35(+2.03%) |
Mar 16, 2021 | 17.28 | 17.29 | 17.00 | 17.17 | 14,614,217 | -0.05(-0.29%) |
Mar 15, 2021 | 16.96 | 17.29 | 16.84 | 17.22 | 19,498,876 | +0.37(+2.21%) |
Mar 12, 2021 | 16.57 | 16.93 | 16.43 | 16.84 | 15,370,496 | +0.01(+0.05%) |
Mar 11, 2021 | 16.80 | 16.94 | 16.59 | 16.84 | 17,422,312 | +0.16(+0.94%) |
Mar 10, 2021 | 16.65 | 16.85 | 16.41 | 16.68 | 20,038,382 | +0.11(+0.65%) |
Mar 09, 2021 | 16.65 | 16.93 | 16.46 | 16.57 | 23,364,550 | +0.41(+2.51%) |
Mar 08, 2021 | 16.44 | 16.46 | 16.01 | 16.17 | 17,320,336 | -0.28(-1.71%) |
Mar 05, 2021 | 16.26 | 16.47 | 15.92 | 16.45 | 25,167,260 | +0.25(+1.54%) |
Mar 04, 2021 | 16.17 | 16.58 | 15.98 | 16.20 | 34,243,960 | +0.03(+0.20%) |
Mar 03, 2021 | 16.09 | 16.22 | 15.76 | 16.17 | 25,735,824 | -0.30(-1.81%) |
Mar 02, 2021 | 15.91 | 16.56 | 15.87 | 16.46 | 30,994,570 | +0.74(+4.69%) |