Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.59 | 19.60 | 19.24 | 19.53 | 5,904,251 | -0.04(-0.20%) |
May 27, 2021 | 19.52 | 19.62 | 19.39 | 19.57 | 8,973,378 | +0.30(+1.57%) |
May 26, 2021 | 19.10 | 19.31 | 19.00 | 19.26 | 5,934,021 | +0.20(+1.06%) |
May 25, 2021 | 19.42 | 19.72 | 19.03 | 19.06 | 6,571,071 | -0.31(-1.61%) |
May 24, 2021 | 19.52 | 19.54 | 19.27 | 19.37 | 7,669,961 | -0.07(-0.35%) |
May 21, 2021 | 19.31 | 19.62 | 19.28 | 19.44 | 6,971,295 | +0.24(+1.27%) |
May 20, 2021 | 19.24 | 19.34 | 18.96 | 19.20 | 5,885,976 | -0.06(-0.31%) |
May 19, 2021 | 19.21 | 19.28 | 18.89 | 19.26 | 8,227,293 | -0.13(-0.69%) |
May 18, 2021 | 19.77 | 19.88 | 19.38 | 19.39 | 6,907,179 | -0.39(-1.96%) |
May 17, 2021 | 19.57 | 19.80 | 19.47 | 19.78 | 6,142,314 | +0.11(+0.56%) |
May 14, 2021 | 19.40 | 19.72 | 19.31 | 19.67 | 8,548,244 | +0.34(+1.74%) |
May 13, 2021 | 18.62 | 19.44 | 18.58 | 19.33 | 10,207,235 | +0.60(+3.19%) |
May 12, 2021 | 19.44 | 19.55 | 18.68 | 18.73 | 8,729,407 | -0.40(-2.07%) |
May 11, 2021 | 19.10 | 19.59 | 18.99 | 19.13 | 10,074,983 | -0.18(-0.91%) |
May 10, 2021 | 19.56 | 19.71 | 19.31 | 19.31 | 7,952,162 | -0.09(-0.48%) |
May 07, 2021 | 18.85 | 19.41 | 18.81 | 19.40 | 8,329,265 | +0.15(+0.79%) |
May 06, 2021 | 19.19 | 19.26 | 18.83 | 19.25 | 6,292,759 | +0.14(+0.75%) |
May 05, 2021 | 19.01 | 19.17 | 18.61 | 19.10 | 11,343,385 | +0.27(+1.43%) |
May 04, 2021 | 18.42 | 18.84 | 18.26 | 18.84 | 13,097,512 | +0.34(+1.82%) |
May 03, 2021 | 18.50 | 18.63 | 18.26 | 18.50 | 6,962,691 | +0.20(+1.10%) |
Apr 30, 2021 | 18.45 | 18.61 | 18.29 | 18.30 | 8,824,433 | -0.25(-1.36%) |
Apr 29, 2021 | 18.39 | 18.58 | 18.30 | 18.55 | 8,406,512 | +0.43(+2.37%) |
Apr 28, 2021 | 18.09 | 18.20 | 17.95 | 18.12 | 7,354,282 | +0.08(+0.47%) |
Apr 27, 2021 | 17.94 | 18.06 | 17.81 | 18.04 | 9,714,502 | +0.15(+0.85%) |
Apr 26, 2021 | 17.69 | 18.05 | 17.67 | 17.89 | 14,792,162 | +0.42(+2.41%) |
Apr 23, 2021 | 16.86 | 17.56 | 16.72 | 17.46 | 14,257,808 | +0.64(+3.80%) |
Apr 22, 2021 | 17.22 | 17.24 | 16.82 | 16.83 | 10,063,941 | -0.36(-2.10%) |
Apr 21, 2021 | 16.59 | 17.22 | 16.46 | 17.19 | 9,281,192 | +0.50(+3.02%) |
Apr 20, 2021 | 16.99 | 17.14 | 16.61 | 16.68 | 15,153,576 | -0.49(-2.84%) |
Apr 19, 2021 | 17.47 | 17.62 | 17.12 | 17.17 | 11,056,841 | -0.22(-1.26%) |
Apr 16, 2021 | 17.54 | 17.65 | 17.34 | 17.39 | 9,463,779 | +0.07(+0.39%) |
Apr 15, 2021 | 17.53 | 17.53 | 17.00 | 17.32 | 11,127,298 | -0.17(-0.96%) |
Apr 14, 2021 | 17.12 | 17.65 | 17.12 | 17.49 | 8,467,134 | +0.27(+1.56%) |
Apr 13, 2021 | 17.43 | 17.46 | 17.01 | 17.22 | 8,826,412 | -0.30(-1.73%) |
Apr 12, 2021 | 17.43 | 17.55 | 17.36 | 17.52 | 6,717,770 | +0.19(+1.12%) |
Apr 09, 2021 | 17.32 | 17.52 | 17.20 | 17.33 | 11,453,531 | +0.24(+1.38%) |
Apr 08, 2021 | 17.02 | 17.15 | 16.74 | 17.09 | 11,298,665 | -0.18(-1.02%) |
Apr 07, 2021 | 17.16 | 17.28 | 17.02 | 17.27 | 9,006,051 | +0.18(+1.08%) |
Apr 06, 2021 | 17.00 | 17.15 | 16.83 | 17.09 | 8,168,194 | +0.03(+0.15%) |
Apr 05, 2021 | 17.30 | 17.43 | 16.93 | 17.06 | 7,922,001 | +0.02(+0.10%) |
Apr 01, 2021 | 16.75 | 17.09 | 16.70 | 17.04 | 10,838,921 | +0.24(+1.45%) |
Mar 31, 2021 | 16.88 | 17.08 | 16.75 | 16.80 | 14,956,467 | -0.09(-0.55%) |
Mar 30, 2021 | 16.57 | 16.99 | 16.57 | 16.89 | 12,199,357 | +0.51(+3.13%) |
Mar 29, 2021 | 16.68 | 16.72 | 16.15 | 16.38 | 14,640,774 | -0.56(-3.33%) |
Mar 26, 2021 | 16.99 | 17.10 | 16.67 | 16.94 | 13,972,504 | +0.22(+1.31%) |
Mar 25, 2021 | 16.10 | 16.83 | 15.98 | 16.72 | 15,462,518 | +0.53(+3.27%) |
Mar 24, 2021 | 16.52 | 16.76 | 16.18 | 16.19 | 12,214,679 | +0.00(+0.00%) |
Mar 23, 2021 | 16.54 | 16.70 | 16.18 | 16.19 | 15,180,201 | -0.55(-3.31%) |
Mar 22, 2021 | 17.07 | 17.10 | 16.54 | 16.75 | 12,601,044 | -0.40(-2.31%) |
Mar 19, 2021 | 17.16 | 17.39 | 16.82 | 17.15 | 41,427,420 | -0.28(-1.59%) |
Mar 18, 2021 | 17.46 | 17.96 | 17.30 | 17.42 | 16,114,485 | +0.29(+1.67%) |
Mar 17, 2021 | 17.38 | 17.51 | 16.97 | 17.14 | 13,689,428 | +0.06(+0.34%) |
Mar 16, 2021 | 17.49 | 17.49 | 16.95 | 17.08 | 19,180,618 | -0.47(-2.68%) |
Mar 15, 2021 | 17.87 | 17.96 | 17.30 | 17.55 | 16,391,739 | -0.35(-1.97%) |
Mar 12, 2021 | 18.02 | 18.15 | 17.78 | 17.90 | 10,768,041 | +0.16(+0.90%) |
Mar 11, 2021 | 17.62 | 17.88 | 17.54 | 17.74 | 8,784,099 | -0.05(-0.28%) |
Mar 10, 2021 | 17.20 | 17.79 | 17.15 | 17.79 | 13,998,455 | +0.59(+3.42%) |
Mar 09, 2021 | 17.55 | 17.57 | 16.99 | 17.20 | 12,960,220 | -0.64(-3.58%) |
Mar 08, 2021 | 17.64 | 18.12 | 17.44 | 17.84 | 15,233,428 | +0.47(+2.71%) |
Mar 05, 2021 | 17.51 | 17.59 | 16.69 | 17.37 | 15,222,417 | +0.35(+2.07%) |
Mar 04, 2021 | 17.29 | 17.56 | 16.61 | 17.02 | 11,563,449 | -0.34(-1.94%) |
Mar 03, 2021 | 17.48 | 17.98 | 17.34 | 17.36 | 9,144,809 | -0.01(-0.05%) |
Mar 02, 2021 | 17.35 | 17.56 | 17.31 | 17.36 | 6,833,192 | -0.08(-0.43%) |