Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.38 | 18.38 | 18.17 | 18.20 | 66,177,216 | -0.17(-0.94%) |
May 27, 2021 | 18.34 | 18.49 | 18.29 | 18.38 | 76,712,872 | +0.10(+0.54%) |
May 26, 2021 | 18.25 | 18.33 | 18.17 | 18.28 | 53,436,272 | +0.02(+0.10%) |
May 25, 2021 | 18.38 | 18.40 | 18.08 | 18.26 | 94,369,792 | -0.14(-0.77%) |
May 24, 2021 | 18.59 | 18.65 | 18.39 | 18.40 | 76,994,368 | -0.16(-0.87%) |
May 21, 2021 | 18.56 | 18.70 | 18.47 | 18.56 | 120,600,168 | +0.23(+1.25%) |
May 20, 2021 | 17.94 | 18.37 | 17.88 | 18.33 | 132,453,432 | +0.42(+2.35%) |
May 19, 2021 | 17.94 | 18.05 | 17.73 | 17.91 | 198,271,072 | -0.36(-2.00%) |
May 18, 2021 | 18.48 | 18.55 | 17.87 | 18.28 | 399,339,104 | -1.13(-5.80%) |
May 17, 2021 | 20.73 | 20.95 | 19.32 | 19.40 | 276,400,224 | -0.54(-2.70%) |
May 14, 2021 | 20.00 | 20.13 | 19.93 | 19.94 | 34,247,776 | +0.02(+0.09%) |
May 13, 2021 | 19.69 | 20.01 | 19.58 | 19.92 | 43,750,632 | +0.15(+0.75%) |
May 12, 2021 | 19.88 | 19.97 | 19.75 | 19.77 | 50,877,520 | -0.18(-0.90%) |
May 11, 2021 | 20.09 | 20.20 | 19.84 | 19.95 | 53,995,192 | -0.23(-1.13%) |
May 10, 2021 | 20.00 | 20.35 | 19.95 | 20.18 | 66,246,088 | +0.29(+1.46%) |
May 07, 2021 | 19.92 | 20.01 | 19.83 | 19.89 | 46,810,316 | -0.15(-0.77%) |
May 06, 2021 | 19.82 | 20.05 | 19.61 | 20.05 | 47,076,512 | +0.23(+1.19%) |
May 05, 2021 | 19.80 | 19.90 | 19.67 | 19.81 | 51,272,060 | +0.01(+0.03%) |
May 04, 2021 | 19.54 | 19.84 | 19.51 | 19.80 | 83,885,192 | +0.32(+1.65%) |
May 03, 2021 | 19.66 | 19.70 | 19.46 | 19.48 | 60,546,076 | +0.06(+0.29%) |
Apr 30, 2021 | 19.40 | 19.44 | 19.20 | 19.43 | 50,659,776 | +0.04(+0.22%) |
Apr 29, 2021 | 19.25 | 19.50 | 19.24 | 19.38 | 62,211,064 | +0.24(+1.23%) |
Apr 28, 2021 | 19.15 | 19.27 | 19.11 | 19.15 | 45,408,004 | +0.12(+0.62%) |
Apr 27, 2021 | 19.07 | 19.10 | 18.94 | 19.03 | 53,964,648 | -0.09(-0.45%) |
Apr 26, 2021 | 19.41 | 19.41 | 19.11 | 19.12 | 73,486,280 | -0.30(-1.56%) |
Apr 23, 2021 | 19.47 | 19.61 | 19.42 | 19.42 | 65,270,668 | +0.02(+0.13%) |
Apr 22, 2021 | 19.36 | 19.72 | 19.27 | 19.40 | 175,400,800 | +0.77(+4.15%) |
Apr 21, 2021 | 18.53 | 18.70 | 18.50 | 18.62 | 55,526,288 | +0.14(+0.74%) |
Apr 20, 2021 | 18.54 | 18.57 | 18.46 | 18.49 | 43,708,060 | -0.06(-0.33%) |
Apr 19, 2021 | 18.55 | 18.60 | 18.44 | 18.55 | 48,154,180 | +0.02(+0.13%) |
Apr 16, 2021 | 18.49 | 18.57 | 18.46 | 18.52 | 48,768,884 | +0.12(+0.67%) |
Apr 15, 2021 | 18.42 | 18.46 | 18.36 | 18.40 | 42,824,504 | +0.01(+0.07%) |
Apr 14, 2021 | 18.31 | 18.43 | 18.12 | 18.39 | 50,582,380 | +0.06(+0.34%) |
Apr 13, 2021 | 18.47 | 18.47 | 18.25 | 18.33 | 66,896,332 | -0.20(-1.10%) |
Apr 12, 2021 | 18.56 | 18.65 | 18.49 | 18.53 | 40,162,600 | -0.05(-0.27%) |
Apr 09, 2021 | 18.59 | 18.67 | 18.50 | 18.58 | 53,867,748 | +0.02(+0.13%) |
Apr 08, 2021 | 18.74 | 18.77 | 18.51 | 18.55 | 80,632,952 | -0.25(-1.35%) |
Apr 07, 2021 | 18.86 | 18.94 | 18.73 | 18.81 | 66,822,696 | -0.03(-0.16%) |
Apr 06, 2021 | 18.67 | 18.84 | 18.66 | 18.84 | 55,348,120 | +0.16(+0.88%) |
Apr 05, 2021 | 18.62 | 18.75 | 18.61 | 18.67 | 63,327,380 | +0.15(+0.79%) |
Apr 01, 2021 | 18.39 | 18.53 | 18.26 | 18.53 | 53,407,824 | +0.12(+0.66%) |
Mar 31, 2021 | 18.64 | 18.64 | 18.36 | 18.41 | 74,482,896 | -0.28(-1.50%) |
Mar 30, 2021 | 18.61 | 18.69 | 18.49 | 18.69 | 57,771,824 | +0.10(+0.56%) |
Mar 29, 2021 | 18.49 | 18.64 | 18.38 | 18.58 | 61,295,256 | +0.15(+0.82%) |
Mar 26, 2021 | 18.41 | 18.61 | 18.29 | 18.43 | 103,560,720 | +0.14(+0.76%) |
Mar 25, 2021 | 18.24 | 18.35 | 18.13 | 18.29 | 60,858,024 | +0.05(+0.30%) |
Mar 24, 2021 | 18.23 | 18.42 | 18.22 | 18.24 | 55,143,008 | -0.01(-0.03%) |
Mar 23, 2021 | 18.21 | 18.40 | 18.13 | 18.24 | 60,703,476 | +0.01(+0.03%) |
Mar 22, 2021 | 18.11 | 18.25 | 17.99 | 18.24 | 51,560,736 | +0.14(+0.77%) |
Mar 19, 2021 | 18.25 | 18.28 | 18.01 | 18.10 | 121,174,816 | -0.15(-0.83%) |
Mar 18, 2021 | 18.29 | 18.55 | 18.24 | 18.25 | 51,456,840 | -0.09(-0.46%) |
Mar 17, 2021 | 18.32 | 18.38 | 18.13 | 18.33 | 65,669,668 | +0.10(+0.53%) |
Mar 16, 2021 | 18.09 | 18.27 | 18.05 | 18.24 | 62,462,460 | +0.04(+0.20%) |
Mar 15, 2021 | 18.25 | 18.29 | 18.05 | 18.20 | 69,730,600 | +0.07(+0.40%) |
Mar 12, 2021 | 18.18 | 18.77 | 18.07 | 18.13 | 115,296,920 | +0.16(+0.91%) |
Mar 11, 2021 | 18.19 | 18.24 | 17.94 | 17.96 | 59,969,140 | -0.27(-1.50%) |
Mar 10, 2021 | 18.08 | 18.34 | 17.98 | 18.24 | 71,990,016 | +0.21(+1.18%) |
Mar 09, 2021 | 18.18 | 18.33 | 18.01 | 18.02 | 78,818,072 | -0.21(-1.17%) |
Mar 08, 2021 | 17.96 | 18.48 | 17.89 | 18.24 | 92,005,440 | +0.22(+1.25%) |
Mar 05, 2021 | 17.64 | 18.08 | 17.62 | 18.01 | 96,554,216 | +0.43(+2.42%) |
Mar 04, 2021 | 17.49 | 17.83 | 17.42 | 17.59 | 99,809,528 | +0.12(+0.70%) |
Mar 03, 2021 | 17.14 | 17.59 | 17.14 | 17.46 | 94,144,496 | +0.30(+1.77%) |
Mar 02, 2021 | 17.08 | 17.31 | 17.08 | 17.16 | 58,733,936 | +0.08(+0.46%) |