Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.48 | 19.55 | 19.31 | 19.40 | 5,654,686 | -0.04(-0.22%) |
May 27, 2021 | 19.36 | 19.71 | 19.35 | 19.44 | 6,942,634 | +0.06(+0.30%) |
May 26, 2021 | 19.33 | 19.50 | 19.28 | 19.38 | 7,670,747 | -0.07(-0.35%) |
May 25, 2021 | 19.61 | 19.79 | 19.36 | 19.45 | 7,534,722 | -0.32(-1.61%) |
May 24, 2021 | 19.61 | 19.80 | 19.34 | 19.76 | 3,453,779 | +0.33(+1.68%) |
May 21, 2021 | 19.62 | 19.72 | 19.34 | 19.44 | 5,199,529 | +0.08(+0.39%) |
May 20, 2021 | 19.22 | 19.46 | 18.97 | 19.36 | 5,852,745 | +0.18(+0.92%) |
May 19, 2021 | 19.66 | 19.74 | 19.02 | 19.19 | 9,424,759 | -0.82(-4.11%) |
May 18, 2021 | 20.24 | 20.44 | 19.82 | 20.01 | 8,710,504 | -0.21(-1.04%) |
May 17, 2021 | 19.40 | 20.24 | 19.40 | 20.22 | 8,433,893 | +0.71(+3.66%) |
May 14, 2021 | 19.24 | 19.61 | 19.23 | 19.50 | 9,224,827 | +0.50(+2.65%) |
May 13, 2021 | 19.23 | 19.56 | 18.82 | 19.00 | 11,599,228 | -0.56(-2.88%) |
May 12, 2021 | 19.37 | 20.03 | 19.33 | 19.56 | 8,637,896 | +0.34(+1.79%) |
May 11, 2021 | 19.25 | 19.50 | 18.98 | 19.22 | 7,219,976 | -0.38(-1.93%) |
May 10, 2021 | 20.12 | 20.26 | 19.58 | 19.60 | 7,477,039 | -0.24(-1.23%) |
May 07, 2021 | 19.19 | 19.85 | 19.01 | 19.84 | 10,170,674 | +0.54(+2.78%) |
May 06, 2021 | 19.16 | 19.31 | 18.85 | 19.30 | 5,411,977 | +0.20(+1.06%) |
May 05, 2021 | 18.94 | 19.18 | 18.55 | 19.10 | 11,349,845 | +0.72(+3.93%) |
May 04, 2021 | 18.66 | 18.98 | 18.31 | 18.38 | 9,100,442 | -0.04(-0.23%) |
May 03, 2021 | 18.18 | 18.46 | 18.04 | 18.42 | 6,694,199 | +0.44(+2.43%) |
Apr 30, 2021 | 18.04 | 18.29 | 17.87 | 17.98 | 6,668,376 | -0.29(-1.56%) |
Apr 29, 2021 | 18.37 | 18.76 | 18.06 | 18.27 | 7,752,025 | +0.16(+0.88%) |
Apr 28, 2021 | 17.63 | 18.13 | 17.58 | 18.11 | 7,739,804 | +0.60(+3.40%) |
Apr 27, 2021 | 17.35 | 17.58 | 17.27 | 17.51 | 6,401,340 | +0.27(+1.56%) |
Apr 26, 2021 | 17.07 | 17.34 | 17.01 | 17.25 | 4,258,965 | +0.14(+0.83%) |
Apr 23, 2021 | 16.93 | 17.16 | 16.80 | 17.10 | 3,841,620 | +0.24(+1.44%) |
Apr 22, 2021 | 17.12 | 17.17 | 16.76 | 16.86 | 7,143,393 | -0.25(-1.47%) |
Apr 21, 2021 | 16.56 | 17.21 | 16.50 | 17.11 | 6,245,486 | +0.29(+1.75%) |
Apr 20, 2021 | 17.46 | 17.49 | 16.73 | 16.82 | 8,349,645 | -0.72(-4.12%) |
Apr 19, 2021 | 17.65 | 17.68 | 17.38 | 17.54 | 5,609,387 | +0.00(+0.00%) |
Apr 16, 2021 | 17.85 | 17.92 | 17.51 | 17.54 | 9,693,675 | -0.18(-1.00%) |
Apr 15, 2021 | 17.84 | 18.05 | 17.68 | 17.72 | 5,298,376 | -0.28(-1.54%) |
Apr 14, 2021 | 17.46 | 18.14 | 17.43 | 17.99 | 11,322,591 | +0.69(+3.98%) |
Apr 13, 2021 | 17.46 | 17.53 | 17.29 | 17.30 | 7,138,056 | -0.13(-0.72%) |
Apr 12, 2021 | 17.69 | 17.72 | 17.41 | 17.43 | 5,081,486 | -0.09(-0.53%) |
Apr 09, 2021 | 17.65 | 17.77 | 17.49 | 17.52 | 4,896,741 | -0.13(-0.76%) |
Apr 08, 2021 | 17.61 | 17.69 | 17.35 | 17.66 | 5,464,293 | +0.01(+0.05%) |
Apr 07, 2021 | 17.80 | 17.82 | 17.57 | 17.65 | 4,157,969 | -0.10(-0.57%) |
Apr 06, 2021 | 17.86 | 18.08 | 17.66 | 17.75 | 7,539,602 | -0.01(-0.05%) |
Apr 05, 2021 | 18.00 | 18.03 | 17.52 | 17.76 | 10,196,621 | -0.32(-1.76%) |
Apr 01, 2021 | 17.67 | 18.09 | 17.37 | 18.08 | 9,349,948 | +0.53(+3.01%) |
Mar 31, 2021 | 17.73 | 17.80 | 17.52 | 17.55 | 4,762,387 | -0.15(-0.85%) |
Mar 30, 2021 | 17.52 | 17.76 | 17.33 | 17.70 | 5,797,128 | +0.03(+0.19%) |
Mar 29, 2021 | 17.67 | 17.83 | 17.43 | 17.67 | 7,075,716 | -0.21(-1.17%) |
Mar 26, 2021 | 18.07 | 18.14 | 17.57 | 17.88 | 9,415,573 | +0.21(+1.19%) |
Mar 25, 2021 | 17.25 | 17.68 | 16.95 | 17.67 | 9,754,739 | -0.06(-0.33%) |
Mar 24, 2021 | 17.70 | 18.05 | 17.47 | 17.72 | 9,465,703 | +0.62(+3.63%) |
Mar 23, 2021 | 17.57 | 17.70 | 17.06 | 17.10 | 11,533,209 | -0.98(-5.43%) |
Mar 22, 2021 | 18.55 | 18.55 | 18.04 | 18.09 | 10,194,072 | -0.40(-2.18%) |
Mar 19, 2021 | 18.27 | 18.63 | 17.93 | 18.49 | 11,810,467 | +0.27(+1.47%) |
Mar 18, 2021 | 19.33 | 19.40 | 18.10 | 18.22 | 11,203,379 | -1.32(-6.75%) |
Mar 17, 2021 | 19.02 | 19.57 | 19.00 | 19.54 | 9,685,470 | +0.43(+2.24%) |
Mar 16, 2021 | 19.34 | 19.40 | 18.94 | 19.11 | 12,752,925 | -0.45(-2.28%) |
Mar 15, 2021 | 19.72 | 19.89 | 19.40 | 19.55 | 7,009,515 | -0.20(-1.02%) |
Mar 12, 2021 | 19.38 | 19.84 | 19.32 | 19.76 | 7,560,090 | +0.44(+2.26%) |
Mar 11, 2021 | 19.18 | 19.50 | 18.97 | 19.32 | 8,455,394 | +0.42(+2.22%) |
Mar 10, 2021 | 18.40 | 18.97 | 18.35 | 18.90 | 7,581,772 | +0.55(+2.97%) |
Mar 09, 2021 | 18.51 | 18.64 | 18.16 | 18.35 | 11,566,146 | -0.13(-0.68%) |
Mar 08, 2021 | 18.72 | 18.72 | 18.21 | 18.48 | 9,335,833 | +0.02(+0.09%) |
Mar 05, 2021 | 18.35 | 18.80 | 18.24 | 18.46 | 20,497,258 | +0.64(+3.58%) |
Mar 04, 2021 | 17.63 | 18.40 | 17.38 | 17.83 | 21,668,198 | +0.40(+2.31%) |
Mar 03, 2021 | 17.40 | 17.78 | 17.39 | 17.42 | 11,171,852 | +0.24(+1.42%) |
Mar 02, 2021 | 16.84 | 17.35 | 16.80 | 17.18 | 19,587,230 | +0.36(+2.12%) |