Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.12 | 20.20 | 19.95 | 20.03 | 5,474,441 | -0.04(-0.22%) |
May 27, 2021 | 20.00 | 20.35 | 19.99 | 20.08 | 6,721,335 | +0.06(+0.30%) |
May 26, 2021 | 19.96 | 20.15 | 19.92 | 20.02 | 7,426,239 | -0.07(-0.35%) |
May 25, 2021 | 20.25 | 20.44 | 20.00 | 20.09 | 7,294,550 | -0.33(-1.61%) |
May 24, 2021 | 20.26 | 20.45 | 19.97 | 20.42 | 3,343,688 | +0.34(+1.68%) |
May 21, 2021 | 20.27 | 20.37 | 19.98 | 20.08 | 5,033,792 | +0.08(+0.39%) |
May 20, 2021 | 19.85 | 20.10 | 19.59 | 20.00 | 5,666,187 | +0.18(+0.92%) |
May 19, 2021 | 20.30 | 20.39 | 19.64 | 19.82 | 9,124,341 | -0.85(-4.11%) |
May 18, 2021 | 20.91 | 21.11 | 20.48 | 20.67 | 8,432,853 | -0.22(-1.04%) |
May 17, 2021 | 20.03 | 20.91 | 20.03 | 20.88 | 8,165,059 | +0.74(+3.66%) |
May 14, 2021 | 19.87 | 20.26 | 19.86 | 20.15 | 8,930,782 | +0.52(+2.65%) |
May 13, 2021 | 19.86 | 20.21 | 19.44 | 19.63 | 11,229,498 | -0.58(-2.88%) |
May 12, 2021 | 20.01 | 20.69 | 19.96 | 20.21 | 8,362,559 | +0.36(+1.79%) |
May 11, 2021 | 19.89 | 20.14 | 19.60 | 19.85 | 6,989,836 | -0.39(-1.93%) |
May 10, 2021 | 20.78 | 20.92 | 20.22 | 20.24 | 7,238,705 | -0.25(-1.23%) |
May 07, 2021 | 19.82 | 20.50 | 19.63 | 20.49 | 9,846,480 | +0.55(+2.78%) |
May 06, 2021 | 19.79 | 19.95 | 19.47 | 19.94 | 5,239,468 | +0.21(+1.05%) |
May 05, 2021 | 19.57 | 19.81 | 19.16 | 19.73 | 10,988,064 | +0.75(+3.93%) |
May 04, 2021 | 19.27 | 19.60 | 18.91 | 18.98 | 8,810,362 | -0.04(-0.23%) |
May 03, 2021 | 18.78 | 19.07 | 18.63 | 19.03 | 6,480,818 | +0.45(+2.43%) |
Apr 30, 2021 | 18.63 | 18.89 | 18.46 | 18.58 | 6,455,819 | -0.29(-1.56%) |
Apr 29, 2021 | 18.98 | 19.37 | 18.65 | 18.87 | 7,504,926 | +0.16(+0.88%) |
Apr 28, 2021 | 18.21 | 18.72 | 18.16 | 18.71 | 7,493,095 | +0.62(+3.40%) |
Apr 27, 2021 | 17.92 | 18.16 | 17.84 | 18.09 | 6,197,295 | +0.28(+1.56%) |
Apr 26, 2021 | 17.63 | 17.91 | 17.57 | 17.81 | 4,123,209 | +0.15(+0.83%) |
Apr 23, 2021 | 17.48 | 17.73 | 17.35 | 17.67 | 3,719,167 | +0.25(+1.44%) |
Apr 22, 2021 | 17.68 | 17.74 | 17.31 | 17.41 | 6,915,694 | -0.26(-1.47%) |
Apr 21, 2021 | 17.10 | 17.78 | 17.04 | 17.67 | 6,046,409 | +0.30(+1.75%) |
Apr 20, 2021 | 18.04 | 18.07 | 17.28 | 17.37 | 8,083,497 | -0.75(-4.12%) |
Apr 19, 2021 | 18.23 | 18.26 | 17.95 | 18.12 | 5,430,586 | +0.00(+0.00%) |
Apr 16, 2021 | 18.44 | 18.51 | 18.09 | 18.12 | 9,384,685 | -0.18(-1.00%) |
Apr 15, 2021 | 18.43 | 18.65 | 18.26 | 18.30 | 5,129,488 | -0.29(-1.54%) |
Apr 14, 2021 | 18.03 | 18.73 | 18.00 | 18.59 | 10,961,679 | +0.71(+3.98%) |
Apr 13, 2021 | 18.04 | 18.11 | 17.86 | 17.87 | 6,910,527 | -0.13(-0.72%) |
Apr 12, 2021 | 18.27 | 18.30 | 17.99 | 18.00 | 4,919,512 | -0.10(-0.53%) |
Apr 09, 2021 | 18.23 | 18.36 | 18.07 | 18.10 | 4,740,655 | -0.14(-0.76%) |
Apr 08, 2021 | 18.19 | 18.27 | 17.92 | 18.24 | 5,290,117 | +0.01(+0.05%) |
Apr 07, 2021 | 18.39 | 18.40 | 18.15 | 18.23 | 4,025,432 | -0.10(-0.57%) |
Apr 06, 2021 | 18.45 | 18.67 | 18.24 | 18.33 | 7,299,274 | -0.01(-0.05%) |
Apr 05, 2021 | 18.59 | 18.62 | 18.10 | 18.34 | 9,871,599 | -0.33(-1.77%) |
Apr 01, 2021 | 18.26 | 18.68 | 17.94 | 18.67 | 9,051,915 | +0.55(+3.01%) |
Mar 31, 2021 | 18.32 | 18.39 | 18.10 | 18.13 | 4,610,584 | -0.16(-0.85%) |
Mar 30, 2021 | 18.10 | 18.34 | 17.90 | 18.28 | 5,612,342 | +0.03(+0.19%) |
Mar 29, 2021 | 18.26 | 18.41 | 18.01 | 18.25 | 6,850,174 | -0.22(-1.17%) |
Mar 26, 2021 | 18.66 | 18.74 | 18.15 | 18.46 | 9,115,448 | +0.22(+1.19%) |
Mar 25, 2021 | 17.81 | 18.26 | 17.51 | 18.25 | 9,443,802 | -0.06(-0.33%) |
Mar 24, 2021 | 18.28 | 18.65 | 18.05 | 18.31 | 9,163,980 | +0.64(+3.63%) |
Mar 23, 2021 | 18.15 | 18.28 | 17.62 | 17.67 | 11,165,584 | -1.01(-5.43%) |
Mar 22, 2021 | 19.16 | 19.16 | 18.63 | 18.68 | 9,869,132 | -0.42(-2.18%) |
Mar 19, 2021 | 18.87 | 19.24 | 18.52 | 19.10 | 11,434,004 | +0.28(+1.48%) |
Mar 18, 2021 | 19.96 | 20.04 | 18.70 | 18.82 | 10,846,267 | -1.36(-6.75%) |
Mar 17, 2021 | 19.64 | 20.22 | 19.63 | 20.18 | 9,376,742 | +0.44(+2.24%) |
Mar 16, 2021 | 19.98 | 20.04 | 19.57 | 19.74 | 12,346,420 | -0.46(-2.28%) |
Mar 15, 2021 | 20.37 | 20.55 | 20.03 | 20.20 | 6,786,084 | -0.21(-1.02%) |
Mar 12, 2021 | 20.02 | 20.49 | 19.96 | 20.41 | 7,319,109 | +0.45(+2.26%) |
Mar 11, 2021 | 19.81 | 20.14 | 19.59 | 19.96 | 8,185,875 | +0.43(+2.22%) |
Mar 10, 2021 | 19.01 | 19.59 | 18.96 | 19.52 | 7,340,100 | +0.56(+2.97%) |
Mar 09, 2021 | 19.11 | 19.25 | 18.76 | 18.96 | 11,197,470 | -0.13(-0.68%) |
Mar 08, 2021 | 19.34 | 19.34 | 18.81 | 19.09 | 9,038,250 | +0.02(+0.09%) |
Mar 05, 2021 | 18.96 | 19.42 | 18.84 | 19.07 | 19,843,900 | +0.66(+3.58%) |
Mar 04, 2021 | 18.21 | 19.00 | 17.95 | 18.41 | 20,977,514 | +0.42(+2.31%) |
Mar 03, 2021 | 17.97 | 18.37 | 17.96 | 18.00 | 10,815,744 | +0.21(+1.20%) |
Mar 02, 2021 | 17.43 | 17.96 | 17.40 | 17.78 | 18,922,184 | +0.37(+2.12%) |