Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.45 | 19.94 | 19.39 | 19.89 | 24,680,192 | +0.18(+0.92%) |
May 27, 2021 | 20.16 | 20.17 | 19.60 | 19.71 | 25,234,142 | -0.43(-2.14%) |
May 26, 2021 | 20.32 | 20.43 | 20.07 | 20.14 | 18,564,110 | +0.00(+0.00%) |
May 25, 2021 | 20.20 | 20.23 | 19.85 | 20.14 | 23,619,430 | -0.08(-0.41%) |
May 24, 2021 | 20.31 | 20.39 | 20.10 | 20.22 | 11,164,626 | -0.02(-0.08%) |
May 21, 2021 | 20.48 | 20.52 | 20.06 | 20.23 | 17,691,236 | -0.09(-0.44%) |
May 20, 2021 | 20.10 | 20.48 | 20.03 | 20.32 | 16,658,698 | +0.18(+0.89%) |
May 19, 2021 | 20.36 | 20.78 | 20.00 | 20.14 | 28,707,514 | -0.43(-2.07%) |
May 18, 2021 | 20.67 | 20.67 | 20.16 | 20.57 | 23,218,364 | -0.13(-0.63%) |
May 17, 2021 | 19.89 | 20.72 | 19.66 | 20.70 | 36,850,404 | +1.02(+5.20%) |
May 14, 2021 | 19.51 | 19.73 | 19.41 | 19.68 | 12,075,716 | +0.36(+1.87%) |
May 13, 2021 | 19.17 | 19.43 | 18.96 | 19.32 | 14,075,976 | +0.04(+0.21%) |
May 12, 2021 | 19.62 | 19.81 | 19.20 | 19.28 | 17,499,638 | -0.34(-1.75%) |
May 11, 2021 | 19.23 | 19.68 | 19.16 | 19.62 | 17,014,160 | +0.02(+0.08%) |
May 10, 2021 | 19.85 | 20.02 | 19.59 | 19.60 | 23,792,574 | +0.01(+0.04%) |
May 07, 2021 | 19.63 | 19.79 | 19.32 | 19.59 | 29,577,386 | +0.30(+1.57%) |
May 06, 2021 | 18.50 | 19.33 | 18.49 | 19.29 | 42,091,980 | +1.06(+5.84%) |
May 05, 2021 | 18.26 | 18.32 | 17.96 | 18.23 | 16,347,205 | +0.20(+1.09%) |
May 04, 2021 | 18.12 | 18.47 | 17.83 | 18.03 | 20,565,776 | -0.18(-0.99%) |
May 03, 2021 | 17.68 | 18.29 | 17.63 | 18.21 | 21,262,894 | +0.80(+4.61%) |
Apr 30, 2021 | 17.43 | 17.63 | 17.33 | 17.41 | 16,679,989 | -0.08(-0.47%) |
Apr 29, 2021 | 17.78 | 17.82 | 17.29 | 17.49 | 25,507,624 | -0.34(-1.88%) |
Apr 28, 2021 | 17.61 | 17.95 | 17.46 | 17.83 | 20,873,464 | +0.10(+0.55%) |
Apr 27, 2021 | 18.14 | 18.14 | 17.69 | 17.73 | 19,211,112 | -0.43(-2.35%) |
Apr 26, 2021 | 18.20 | 18.27 | 18.03 | 18.15 | 10,914,227 | -0.04(-0.23%) |
Apr 23, 2021 | 18.48 | 18.53 | 18.14 | 18.19 | 14,155,529 | -0.16(-0.89%) |
Apr 22, 2021 | 18.46 | 18.48 | 18.21 | 18.36 | 17,705,068 | -0.27(-1.45%) |
Apr 21, 2021 | 18.42 | 18.73 | 18.37 | 18.63 | 16,437,777 | +0.28(+1.52%) |
Apr 20, 2021 | 18.05 | 18.39 | 18.01 | 18.35 | 18,987,426 | +0.24(+1.31%) |
Apr 19, 2021 | 18.24 | 18.35 | 18.04 | 18.11 | 16,839,774 | -0.10(-0.54%) |
Apr 16, 2021 | 18.33 | 18.37 | 18.04 | 18.21 | 27,345,342 | +0.20(+1.14%) |
Apr 15, 2021 | 17.52 | 18.19 | 17.49 | 18.01 | 28,009,810 | +0.71(+4.12%) |
Apr 14, 2021 | 17.30 | 17.41 | 17.21 | 17.29 | 17,048,550 | +0.01(+0.05%) |
Apr 13, 2021 | 17.33 | 17.59 | 17.18 | 17.28 | 25,708,868 | +0.09(+0.52%) |
Apr 12, 2021 | 17.32 | 17.33 | 17.08 | 17.19 | 19,341,700 | -0.18(-1.04%) |
Apr 09, 2021 | 17.20 | 17.42 | 17.11 | 17.37 | 17,156,194 | +0.04(+0.24%) |
Apr 08, 2021 | 17.18 | 17.33 | 17.11 | 17.33 | 23,426,228 | +0.40(+2.37%) |
Apr 07, 2021 | 17.13 | 17.16 | 16.87 | 16.93 | 15,864,001 | -0.17(-1.01%) |
Apr 06, 2021 | 17.10 | 17.33 | 16.94 | 17.10 | 22,494,242 | +0.20(+1.21%) |
Apr 05, 2021 | 17.06 | 17.11 | 16.67 | 16.90 | 23,644,192 | +0.21(+1.28%) |
Apr 01, 2021 | 16.47 | 16.72 | 16.33 | 16.69 | 15,918,989 | +0.47(+2.88%) |
Mar 31, 2021 | 16.10 | 16.45 | 15.96 | 16.22 | 17,284,794 | +0.24(+1.49%) |
Mar 30, 2021 | 16.13 | 16.18 | 15.93 | 15.98 | 18,177,270 | -0.53(-3.22%) |
Mar 29, 2021 | 16.33 | 16.55 | 16.02 | 16.51 | 21,353,492 | +0.13(+0.80%) |
Mar 26, 2021 | 16.06 | 16.38 | 16.06 | 16.38 | 25,582,250 | +0.22(+1.37%) |
Mar 25, 2021 | 16.42 | 16.46 | 15.98 | 16.16 | 28,179,904 | -0.35(-2.13%) |
Mar 24, 2021 | 16.59 | 16.61 | 16.35 | 16.51 | 20,541,118 | -0.07(-0.40%) |
Mar 23, 2021 | 16.84 | 16.84 | 16.40 | 16.58 | 21,483,420 | -0.31(-1.84%) |
Mar 22, 2021 | 16.99 | 17.10 | 16.87 | 16.89 | 15,077,971 | -0.28(-1.62%) |
Mar 19, 2021 | 17.16 | 17.19 | 16.95 | 17.17 | 29,812,672 | +0.08(+0.48%) |
Mar 18, 2021 | 17.06 | 17.31 | 16.97 | 17.09 | 16,033,865 | -0.22(-1.28%) |
Mar 17, 2021 | 16.87 | 17.48 | 16.70 | 17.31 | 24,607,188 | +0.34(+2.03%) |
Mar 16, 2021 | 17.07 | 17.09 | 16.80 | 16.97 | 14,788,917 | -0.05(-0.29%) |
Mar 15, 2021 | 16.76 | 17.09 | 16.65 | 17.01 | 19,731,968 | +0.37(+2.21%) |
Mar 12, 2021 | 16.38 | 16.73 | 16.24 | 16.65 | 15,554,236 | +0.01(+0.05%) |
Mar 11, 2021 | 16.60 | 16.74 | 16.39 | 16.64 | 17,630,580 | +0.16(+0.94%) |
Mar 10, 2021 | 16.46 | 16.65 | 16.22 | 16.48 | 20,277,922 | +0.11(+0.65%) |
Mar 09, 2021 | 16.45 | 16.73 | 16.26 | 16.38 | 23,643,852 | +0.40(+2.51%) |
Mar 08, 2021 | 16.24 | 16.27 | 15.82 | 15.97 | 17,527,386 | -0.28(-1.71%) |
Mar 05, 2021 | 16.06 | 16.28 | 15.74 | 16.25 | 25,468,112 | +0.25(+1.53%) |
Mar 04, 2021 | 15.97 | 16.38 | 15.79 | 16.01 | 34,653,316 | +0.03(+0.21%) |
Mar 03, 2021 | 15.90 | 16.03 | 15.57 | 15.97 | 26,043,474 | -0.29(-1.81%) |
Mar 02, 2021 | 15.72 | 16.37 | 15.69 | 16.27 | 31,365,084 | +0.73(+4.69%) |