Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.88 | 18.92 | 18.78 | 18.86 | 5,030,391 | +0.01(+0.04%) |
May 27, 2021 | 18.75 | 18.94 | 18.65 | 18.86 | 6,122,837 | +0.06(+0.30%) |
May 26, 2021 | 18.78 | 19.00 | 18.74 | 18.80 | 4,554,370 | +0.06(+0.34%) |
May 25, 2021 | 19.10 | 19.14 | 18.70 | 18.74 | 10,066,495 | -0.37(-1.92%) |
May 24, 2021 | 19.14 | 19.14 | 18.90 | 19.10 | 5,453,486 | +0.16(+0.84%) |
May 21, 2021 | 19.14 | 19.28 | 18.94 | 18.94 | 4,808,525 | -0.09(-0.46%) |
May 20, 2021 | 18.86 | 19.08 | 18.76 | 19.03 | 5,809,198 | +0.15(+0.80%) |
May 19, 2021 | 18.98 | 19.04 | 18.75 | 18.88 | 7,128,996 | -0.22(-1.17%) |
May 18, 2021 | 19.42 | 19.42 | 19.10 | 19.10 | 6,768,695 | -0.21(-1.08%) |
May 17, 2021 | 19.10 | 19.42 | 19.02 | 19.31 | 10,958,013 | +0.22(+1.17%) |
May 14, 2021 | 19.06 | 19.28 | 18.98 | 19.09 | 12,122,426 | +0.22(+1.19%) |
May 13, 2021 | 18.54 | 19.01 | 18.45 | 18.86 | 9,670,468 | +0.24(+1.29%) |
May 12, 2021 | 18.59 | 19.09 | 18.59 | 18.63 | 14,837,352 | +0.13(+0.69%) |
May 11, 2021 | 18.39 | 18.57 | 18.12 | 18.50 | 14,054,462 | -0.04(-0.22%) |
May 10, 2021 | 18.70 | 18.86 | 18.50 | 18.54 | 11,680,233 | -0.04(-0.21%) |
May 07, 2021 | 18.41 | 18.70 | 18.38 | 18.58 | 7,798,329 | -0.02(-0.09%) |
May 06, 2021 | 18.64 | 18.70 | 18.41 | 18.59 | 6,643,826 | -0.02(-0.13%) |
May 05, 2021 | 18.63 | 18.86 | 18.50 | 18.62 | 7,729,366 | +0.11(+0.60%) |
May 04, 2021 | 18.34 | 18.67 | 18.24 | 18.51 | 8,653,812 | +0.17(+0.92%) |
May 03, 2021 | 18.46 | 18.61 | 18.19 | 18.34 | 8,755,073 | -0.05(-0.26%) |
Apr 30, 2021 | 18.65 | 18.74 | 18.38 | 18.39 | 6,457,312 | -0.32(-1.71%) |
Apr 29, 2021 | 18.66 | 18.73 | 18.42 | 18.70 | 7,357,128 | +0.18(+0.95%) |
Apr 28, 2021 | 18.30 | 18.55 | 18.29 | 18.53 | 8,769,024 | +0.29(+1.59%) |
Apr 27, 2021 | 18.25 | 18.39 | 18.13 | 18.24 | 7,201,456 | -0.01(-0.04%) |
Apr 26, 2021 | 18.29 | 18.35 | 18.15 | 18.25 | 6,313,443 | +0.00(+0.00%) |
Apr 23, 2021 | 18.11 | 18.27 | 18.03 | 18.25 | 5,189,415 | +0.21(+1.17%) |
Apr 22, 2021 | 18.14 | 18.24 | 17.99 | 18.04 | 5,396,817 | -0.02(-0.13%) |
Apr 21, 2021 | 17.85 | 18.09 | 17.80 | 18.06 | 4,378,619 | +0.14(+0.79%) |
Apr 20, 2021 | 18.00 | 18.00 | 17.71 | 17.92 | 5,264,214 | -0.09(-0.48%) |
Apr 19, 2021 | 18.00 | 18.15 | 17.89 | 18.00 | 5,970,799 | +0.03(+0.17%) |
Apr 16, 2021 | 18.10 | 18.10 | 17.89 | 17.97 | 6,538,472 | -0.02(-0.13%) |
Apr 15, 2021 | 18.20 | 18.29 | 17.97 | 18.00 | 8,190,500 | -0.14(-0.78%) |
Apr 14, 2021 | 18.03 | 18.29 | 18.03 | 18.14 | 6,144,590 | +0.16(+0.87%) |
Apr 13, 2021 | 17.98 | 18.09 | 17.90 | 17.98 | 5,594,039 | -0.05(-0.26%) |
Apr 12, 2021 | 18.03 | 18.05 | 17.86 | 18.03 | 5,499,544 | +0.09(+0.52%) |
Apr 09, 2021 | 18.04 | 18.11 | 17.83 | 17.93 | 6,307,675 | -0.19(-1.04%) |
Apr 08, 2021 | 17.74 | 18.14 | 17.69 | 18.12 | 9,644,396 | +0.43(+2.44%) |
Apr 07, 2021 | 17.82 | 17.88 | 17.68 | 17.69 | 6,909,946 | -0.02(-0.09%) |
Apr 06, 2021 | 17.54 | 17.76 | 17.51 | 17.71 | 6,467,674 | +0.26(+1.48%) |
Apr 05, 2021 | 17.56 | 17.60 | 17.37 | 17.45 | 6,891,644 | -0.01(-0.05%) |
Apr 01, 2021 | 17.44 | 17.55 | 17.27 | 17.46 | 8,911,505 | +0.20(+1.14%) |
Mar 31, 2021 | 17.44 | 17.67 | 17.25 | 17.26 | 9,236,706 | -0.27(-1.52%) |
Mar 30, 2021 | 17.57 | 17.67 | 17.46 | 17.53 | 5,753,914 | -0.17(-0.97%) |
Mar 29, 2021 | 18.00 | 18.01 | 17.62 | 17.70 | 7,235,073 | -0.33(-1.83%) |
Mar 26, 2021 | 17.57 | 18.03 | 17.51 | 18.03 | 9,176,622 | +0.57(+3.28%) |
Mar 25, 2021 | 17.46 | 17.61 | 17.19 | 17.46 | 9,607,772 | -0.08(-0.45%) |
Mar 24, 2021 | 17.66 | 17.86 | 17.50 | 17.53 | 6,679,420 | +0.05(+0.31%) |
Mar 23, 2021 | 17.75 | 17.90 | 17.47 | 17.48 | 6,456,148 | -0.46(-2.58%) |
Mar 22, 2021 | 17.79 | 18.00 | 17.64 | 17.94 | 6,165,510 | +0.31(+1.78%) |
Mar 19, 2021 | 17.32 | 17.89 | 17.32 | 17.63 | 7,367,120 | +0.16(+0.90%) |
Mar 18, 2021 | 18.04 | 18.10 | 17.32 | 17.47 | 13,812,406 | -0.66(-3.63%) |
Mar 17, 2021 | 18.26 | 18.43 | 18.00 | 18.13 | 8,698,603 | -0.13(-0.69%) |
Mar 16, 2021 | 18.43 | 18.54 | 18.23 | 18.25 | 8,161,202 | -0.32(-1.73%) |
Mar 15, 2021 | 18.42 | 18.58 | 18.25 | 18.58 | 6,861,970 | +0.20(+1.07%) |
Mar 12, 2021 | 18.33 | 18.41 | 18.22 | 18.38 | 5,546,008 | +0.12(+0.64%) |
Mar 11, 2021 | 18.36 | 18.40 | 18.15 | 18.26 | 8,387,913 | +0.04(+0.22%) |
Mar 10, 2021 | 18.11 | 18.38 | 18.10 | 18.22 | 8,966,001 | +0.18(+1.00%) |
Mar 09, 2021 | 18.08 | 18.47 | 17.89 | 18.04 | 19,671,124 | -0.04(-0.22%) |
Mar 08, 2021 | 18.34 | 18.43 | 17.97 | 18.08 | 8,877,776 | -0.07(-0.39%) |
Mar 05, 2021 | 18.26 | 18.29 | 17.49 | 18.15 | 12,594,172 | +0.19(+1.05%) |
Mar 04, 2021 | 17.75 | 18.23 | 17.69 | 17.96 | 13,513,748 | +0.38(+2.18%) |
Mar 03, 2021 | 17.42 | 17.89 | 17.39 | 17.58 | 8,992,496 | +0.06(+0.36%) |
Mar 02, 2021 | 17.58 | 17.60 | 17.32 | 17.52 | 7,462,840 | -0.02(-0.13%) |