Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.77 | 19.82 | 19.41 | 19.58 | 4,917,691 | -0.03(-0.14%) |
May 27, 2021 | 19.31 | 19.73 | 19.29 | 19.61 | 6,513,602 | +0.33(+1.71%) |
May 26, 2021 | 18.82 | 19.31 | 18.66 | 19.28 | 5,949,280 | +0.51(+2.71%) |
May 25, 2021 | 19.55 | 19.72 | 18.71 | 18.77 | 7,994,535 | -0.89(-4.50%) |
May 24, 2021 | 19.94 | 20.01 | 19.43 | 19.66 | 6,907,505 | -0.01(-0.05%) |
May 21, 2021 | 19.84 | 19.94 | 19.52 | 19.67 | 7,044,954 | +0.24(+1.26%) |
May 20, 2021 | 19.57 | 19.60 | 19.07 | 19.42 | 4,457,854 | -0.18(-0.91%) |
May 19, 2021 | 19.57 | 19.96 | 19.19 | 19.60 | 7,108,935 | -0.80(-3.92%) |
May 18, 2021 | 20.95 | 21.10 | 20.29 | 20.40 | 7,097,974 | -0.46(-2.21%) |
May 17, 2021 | 20.11 | 20.90 | 20.01 | 20.86 | 9,075,091 | +0.56(+2.78%) |
May 14, 2021 | 19.54 | 20.45 | 19.53 | 20.30 | 5,902,599 | +1.09(+5.69%) |
May 13, 2021 | 19.44 | 19.98 | 18.78 | 19.21 | 7,363,421 | -0.69(-3.45%) |
May 12, 2021 | 20.15 | 20.93 | 19.81 | 19.89 | 7,690,433 | +0.08(+0.43%) |
May 11, 2021 | 19.89 | 20.28 | 19.46 | 19.81 | 7,528,363 | -0.80(-3.88%) |
May 10, 2021 | 20.71 | 21.16 | 20.54 | 20.61 | 7,638,882 | +0.28(+1.39%) |
May 07, 2021 | 19.61 | 20.38 | 19.34 | 20.33 | 8,706,018 | +0.15(+0.75%) |
May 06, 2021 | 19.77 | 20.25 | 19.15 | 20.18 | 9,569,121 | +0.43(+2.19%) |
May 05, 2021 | 19.24 | 20.23 | 19.10 | 19.74 | 8,021,389 | +0.74(+3.91%) |
May 04, 2021 | 19.42 | 19.64 | 18.70 | 19.00 | 9,658,789 | -0.26(-1.37%) |
May 03, 2021 | 19.10 | 19.35 | 18.83 | 19.26 | 6,236,416 | +0.43(+2.30%) |
Apr 30, 2021 | 19.14 | 19.51 | 18.59 | 18.83 | 9,388,629 | -0.64(-3.29%) |
Apr 29, 2021 | 19.65 | 20.01 | 19.13 | 19.47 | 6,825,662 | +0.18(+0.93%) |
Apr 28, 2021 | 18.14 | 19.45 | 18.09 | 19.29 | 9,201,959 | +1.37(+7.67%) |
Apr 27, 2021 | 17.70 | 18.03 | 17.53 | 17.92 | 7,265,606 | +0.36(+2.04%) |
Apr 26, 2021 | 17.07 | 17.75 | 17.01 | 17.56 | 8,556,889 | +0.44(+2.59%) |
Apr 23, 2021 | 16.50 | 17.14 | 16.38 | 17.12 | 6,106,847 | +0.54(+3.24%) |
Apr 22, 2021 | 16.18 | 16.68 | 15.97 | 16.58 | 8,584,047 | +0.44(+2.74%) |
Apr 21, 2021 | 15.45 | 16.29 | 15.32 | 16.14 | 6,229,631 | +0.16(+0.97%) |
Apr 20, 2021 | 16.88 | 16.96 | 15.75 | 15.98 | 11,192,394 | -1.01(-5.92%) |
Apr 19, 2021 | 16.83 | 17.29 | 16.72 | 16.99 | 5,108,078 | +0.26(+1.55%) |
Apr 16, 2021 | 17.10 | 17.18 | 16.53 | 16.73 | 6,642,798 | -0.26(-1.52%) |
Apr 15, 2021 | 17.06 | 17.07 | 16.68 | 16.99 | 5,245,237 | -0.07(-0.39%) |
Apr 14, 2021 | 16.50 | 17.56 | 16.44 | 17.05 | 9,337,394 | +0.81(+4.98%) |
Apr 13, 2021 | 16.22 | 16.54 | 16.14 | 16.25 | 5,973,019 | +0.03(+0.17%) |
Apr 12, 2021 | 16.45 | 16.74 | 16.08 | 16.22 | 5,958,409 | -0.01(-0.06%) |
Apr 09, 2021 | 16.51 | 16.62 | 16.11 | 16.23 | 6,606,951 | -0.27(-1.65%) |
Apr 08, 2021 | 16.79 | 16.79 | 16.19 | 16.50 | 6,569,596 | -0.43(-2.55%) |
Apr 07, 2021 | 16.86 | 17.10 | 16.67 | 16.93 | 6,672,461 | +0.14(+0.84%) |
Apr 06, 2021 | 16.69 | 17.28 | 16.66 | 16.79 | 7,343,508 | +0.30(+1.82%) |
Apr 05, 2021 | 17.68 | 17.68 | 16.33 | 16.49 | 10,362,840 | -1.23(-6.95%) |
Apr 01, 2021 | 17.16 | 17.79 | 16.87 | 17.72 | 10,960,244 | +0.89(+5.31%) |
Mar 31, 2021 | 16.62 | 16.99 | 16.52 | 16.83 | 5,526,378 | +0.07(+0.39%) |
Mar 30, 2021 | 16.53 | 16.90 | 16.08 | 16.76 | 6,565,374 | -0.12(-0.72%) |
Mar 29, 2021 | 17.35 | 17.46 | 16.59 | 16.88 | 7,976,551 | -0.78(-4.42%) |
Mar 26, 2021 | 17.77 | 17.87 | 16.92 | 17.66 | 9,863,890 | +0.42(+2.45%) |
Mar 25, 2021 | 16.87 | 17.32 | 16.41 | 17.24 | 8,794,409 | -0.23(-1.29%) |
Mar 24, 2021 | 17.62 | 18.08 | 17.43 | 17.47 | 7,701,983 | +0.29(+1.67%) |
Mar 23, 2021 | 17.13 | 17.83 | 16.83 | 17.18 | 7,749,872 | -0.55(-3.10%) |
Mar 22, 2021 | 18.22 | 18.27 | 17.65 | 17.73 | 7,020,236 | -0.58(-3.18%) |
Mar 19, 2021 | 18.04 | 18.69 | 17.70 | 18.31 | 14,569,586 | +0.23(+1.25%) |
Mar 18, 2021 | 19.43 | 19.50 | 17.98 | 18.09 | 10,087,743 | -1.65(-8.34%) |
Mar 17, 2021 | 19.28 | 19.84 | 18.88 | 19.73 | 8,720,571 | +0.23(+1.16%) |
Mar 16, 2021 | 19.74 | 20.15 | 19.46 | 19.51 | 8,044,549 | -0.73(-3.62%) |
Mar 15, 2021 | 20.02 | 20.26 | 19.64 | 20.24 | 6,979,225 | +0.28(+1.41%) |
Mar 12, 2021 | 20.78 | 20.81 | 19.72 | 19.96 | 8,178,034 | -0.62(-3.01%) |
Mar 11, 2021 | 20.79 | 20.87 | 20.36 | 20.58 | 7,823,625 | +0.24(+1.20%) |
Mar 10, 2021 | 20.45 | 20.55 | 19.82 | 20.33 | 9,591,655 | +0.03(+0.14%) |
Mar 09, 2021 | 21.44 | 21.63 | 20.28 | 20.31 | 10,389,552 | -1.48(-6.78%) |
Mar 08, 2021 | 22.19 | 22.42 | 21.14 | 21.78 | 8,847,501 | -0.08(-0.34%) |
Mar 05, 2021 | 20.77 | 21.90 | 19.76 | 21.86 | 13,949,982 | +2.13(+10.82%) |
Mar 04, 2021 | 19.16 | 20.29 | 18.78 | 19.72 | 14,080,321 | +1.01(+5.37%) |
Mar 03, 2021 | 18.56 | 19.36 | 18.54 | 18.72 | 8,024,849 | +0.39(+2.10%) |
Mar 02, 2021 | 18.05 | 19.16 | 18.00 | 18.33 | 7,885,123 | -0.02(-0.10%) |