Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.81 | 20.85 | 20.41 | 20.80 | 8,544,967 | +0.04(+0.17%) |
May 27, 2021 | 20.60 | 20.80 | 20.46 | 20.77 | 9,782,499 | +0.48(+2.37%) |
May 26, 2021 | 20.09 | 20.32 | 19.93 | 20.29 | 5,632,465 | +0.33(+1.65%) |
May 25, 2021 | 20.36 | 20.64 | 19.94 | 19.96 | 6,259,648 | -0.36(-1.79%) |
May 24, 2021 | 20.33 | 20.44 | 20.17 | 20.32 | 4,572,497 | +0.10(+0.48%) |
May 21, 2021 | 20.15 | 20.47 | 20.08 | 20.23 | 7,271,160 | +0.21(+1.07%) |
May 20, 2021 | 20.11 | 20.23 | 19.83 | 20.01 | 4,805,137 | -0.13(-0.66%) |
May 19, 2021 | 20.01 | 20.17 | 19.71 | 20.15 | 6,417,322 | -0.19(-0.92%) |
May 18, 2021 | 20.79 | 20.89 | 20.31 | 20.33 | 6,985,320 | -0.46(-2.22%) |
May 17, 2021 | 20.55 | 20.82 | 20.41 | 20.80 | 6,828,201 | +0.13(+0.65%) |
May 14, 2021 | 20.10 | 20.72 | 20.09 | 20.66 | 9,157,457 | +0.61(+3.06%) |
May 13, 2021 | 19.38 | 20.19 | 19.34 | 20.05 | 8,751,319 | +0.60(+3.06%) |
May 12, 2021 | 20.18 | 20.29 | 19.40 | 19.45 | 7,639,920 | -0.49(-2.45%) |
May 11, 2021 | 19.93 | 20.44 | 19.76 | 19.94 | 8,101,446 | -0.19(-0.93%) |
May 10, 2021 | 20.53 | 20.67 | 20.13 | 20.13 | 6,899,297 | -0.21(-1.05%) |
May 07, 2021 | 19.75 | 20.36 | 19.71 | 20.34 | 5,833,161 | +0.19(+0.93%) |
May 06, 2021 | 20.09 | 20.17 | 19.77 | 20.16 | 6,365,636 | +0.17(+0.84%) |
May 05, 2021 | 19.93 | 20.21 | 19.64 | 19.99 | 6,132,041 | +0.15(+0.76%) |
May 04, 2021 | 19.25 | 19.85 | 19.08 | 19.84 | 9,190,074 | +0.46(+2.39%) |
May 03, 2021 | 19.61 | 19.71 | 19.17 | 19.37 | 6,924,670 | +0.00(+0.00%) |
Apr 30, 2021 | 19.28 | 19.62 | 19.20 | 19.37 | 9,849,120 | -0.13(-0.68%) |
Apr 29, 2021 | 19.28 | 19.53 | 19.17 | 19.51 | 8,635,440 | +0.48(+2.52%) |
Apr 28, 2021 | 18.93 | 19.13 | 18.89 | 19.03 | 8,472,983 | +0.16(+0.85%) |
Apr 27, 2021 | 18.85 | 18.94 | 18.63 | 18.87 | 7,455,702 | +0.11(+0.57%) |
Apr 26, 2021 | 18.49 | 18.97 | 18.43 | 18.76 | 9,737,419 | +0.43(+2.33%) |
Apr 23, 2021 | 16.97 | 18.44 | 16.97 | 18.33 | 13,470,850 | +0.30(+1.68%) |
Apr 22, 2021 | 18.41 | 18.46 | 18.01 | 18.03 | 9,635,327 | -0.23(-1.27%) |
Apr 21, 2021 | 17.61 | 18.27 | 17.52 | 18.26 | 7,756,995 | +0.49(+2.75%) |
Apr 20, 2021 | 18.41 | 18.50 | 17.68 | 17.77 | 10,203,691 | -0.80(-4.31%) |
Apr 19, 2021 | 18.84 | 18.94 | 18.54 | 18.57 | 7,112,554 | -0.27(-1.42%) |
Apr 16, 2021 | 18.89 | 18.98 | 18.68 | 18.84 | 6,702,456 | +0.20(+1.10%) |
Apr 15, 2021 | 18.87 | 18.89 | 18.26 | 18.64 | 10,445,536 | -0.23(-1.22%) |
Apr 14, 2021 | 18.47 | 19.04 | 18.42 | 18.87 | 10,454,947 | +0.35(+1.87%) |
Apr 13, 2021 | 18.89 | 18.93 | 18.40 | 18.52 | 10,408,661 | -0.52(-2.71%) |
Apr 12, 2021 | 19.06 | 19.11 | 18.87 | 19.04 | 7,376,733 | +0.17(+0.90%) |
Apr 09, 2021 | 18.89 | 18.95 | 18.65 | 18.87 | 7,511,373 | +0.16(+0.86%) |
Apr 08, 2021 | 18.68 | 18.76 | 18.32 | 18.71 | 6,090,099 | -0.06(-0.33%) |
Apr 07, 2021 | 18.71 | 18.89 | 18.61 | 18.77 | 5,584,308 | +0.04(+0.19%) |
Apr 06, 2021 | 18.59 | 18.82 | 18.52 | 18.73 | 7,157,203 | +0.08(+0.43%) |
Apr 05, 2021 | 18.96 | 19.10 | 18.56 | 18.65 | 10,102,783 | -0.06(-0.33%) |
Apr 01, 2021 | 18.34 | 18.76 | 18.30 | 18.72 | 9,336,585 | +0.36(+1.94%) |
Mar 31, 2021 | 18.53 | 18.73 | 18.33 | 18.36 | 10,292,123 | -0.22(-1.20%) |
Mar 30, 2021 | 18.33 | 18.75 | 18.30 | 18.58 | 8,022,594 | +0.52(+2.90%) |
Mar 29, 2021 | 18.34 | 18.38 | 17.83 | 18.06 | 7,909,290 | -0.60(-3.24%) |
Mar 26, 2021 | 18.73 | 18.79 | 18.32 | 18.66 | 7,522,400 | +0.21(+1.16%) |
Mar 25, 2021 | 17.69 | 18.51 | 17.47 | 18.45 | 8,897,457 | +0.75(+4.22%) |
Mar 24, 2021 | 18.09 | 18.35 | 17.70 | 17.70 | 8,880,724 | -0.12(-0.70%) |
Mar 23, 2021 | 17.97 | 18.22 | 17.72 | 17.83 | 11,128,976 | -0.34(-1.86%) |
Mar 22, 2021 | 18.60 | 18.62 | 18.02 | 18.17 | 10,928,619 | -0.57(-3.04%) |
Mar 19, 2021 | 18.68 | 19.05 | 18.29 | 18.73 | 40,477,252 | -0.34(-1.77%) |
Mar 18, 2021 | 19.17 | 19.73 | 19.01 | 19.07 | 12,205,072 | +0.24(+1.27%) |
Mar 17, 2021 | 18.83 | 19.05 | 18.57 | 18.83 | 10,839,471 | +0.22(+1.19%) |
Mar 16, 2021 | 18.91 | 18.94 | 18.41 | 18.61 | 13,228,653 | -0.46(-2.42%) |
Mar 15, 2021 | 19.28 | 19.35 | 18.91 | 19.07 | 11,528,008 | -0.36(-1.83%) |
Mar 12, 2021 | 19.32 | 19.48 | 19.15 | 19.43 | 8,768,239 | +0.37(+1.96%) |
Mar 11, 2021 | 19.00 | 19.29 | 18.88 | 19.05 | 6,934,271 | -0.06(-0.33%) |
Mar 10, 2021 | 18.66 | 19.13 | 18.59 | 19.12 | 9,432,785 | +0.44(+2.33%) |
Mar 09, 2021 | 18.71 | 18.97 | 18.24 | 18.68 | 10,704,539 | -0.27(-1.41%) |
Mar 08, 2021 | 18.84 | 19.42 | 18.60 | 18.95 | 15,097,588 | +0.36(+1.96%) |
Mar 05, 2021 | 18.42 | 18.62 | 17.56 | 18.58 | 17,177,308 | +0.58(+3.21%) |
Mar 04, 2021 | 18.49 | 18.70 | 17.66 | 18.01 | 19,009,902 | -0.51(-2.76%) |
Mar 03, 2021 | 18.88 | 19.16 | 18.51 | 18.52 | 13,496,979 | -0.11(-0.57%) |
Mar 02, 2021 | 18.81 | 18.90 | 18.60 | 18.62 | 8,392,482 | -0.19(-0.99%) |