Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.44 | 18.44 | 18.16 | 18.27 | 2,268,313 | -0.11(-0.60%) |
May 27, 2021 | 18.26 | 18.43 | 18.15 | 18.38 | 2,837,766 | +0.30(+1.66%) |
May 26, 2021 | 17.81 | 18.12 | 17.75 | 18.08 | 4,582,808 | +0.32(+1.80%) |
May 25, 2021 | 18.17 | 18.20 | 17.71 | 17.76 | 4,794,818 | -0.34(-1.88%) |
May 24, 2021 | 18.19 | 18.38 | 18.09 | 18.10 | 3,772,116 | +0.10(+0.56%) |
May 21, 2021 | 17.97 | 18.29 | 17.92 | 18.00 | 4,308,259 | +0.09(+0.50%) |
May 20, 2021 | 17.98 | 18.17 | 17.61 | 17.91 | 4,898,862 | +0.09(+0.51%) |
May 19, 2021 | 17.20 | 17.92 | 16.89 | 17.82 | 4,734,819 | +0.40(+2.30%) |
May 18, 2021 | 17.56 | 17.72 | 17.41 | 17.42 | 6,279,282 | -0.08(-0.46%) |
May 17, 2021 | 17.11 | 17.65 | 17.08 | 17.50 | 5,064,595 | -0.02(-0.14%) |
May 14, 2021 | 17.57 | 17.66 | 17.23 | 17.52 | 4,005,947 | +0.10(+0.60%) |
May 13, 2021 | 16.86 | 17.53 | 16.86 | 17.42 | 6,219,954 | +0.70(+4.19%) |
May 12, 2021 | 16.88 | 17.79 | 16.67 | 16.72 | 11,633,821 | -1.52(-8.31%) |
May 11, 2021 | 17.97 | 18.28 | 17.64 | 18.23 | 5,874,500 | -0.12(-0.63%) |
May 10, 2021 | 18.65 | 18.77 | 18.22 | 18.35 | 5,963,842 | -0.34(-1.82%) |
May 07, 2021 | 18.30 | 18.93 | 18.18 | 18.69 | 5,560,346 | +0.46(+2.52%) |
May 06, 2021 | 18.17 | 18.24 | 17.31 | 18.23 | 5,464,608 | +0.57(+3.23%) |
May 05, 2021 | 17.60 | 18.20 | 17.35 | 17.66 | 8,531,952 | +0.68(+4.00%) |
May 04, 2021 | 17.26 | 17.40 | 16.77 | 16.98 | 4,760,293 | -0.47(-2.69%) |
May 03, 2021 | 17.70 | 18.06 | 17.44 | 17.45 | 3,271,274 | +0.05(+0.29%) |
Apr 30, 2021 | 17.83 | 17.83 | 17.32 | 17.40 | 3,020,000 | -0.58(-3.23%) |
Apr 29, 2021 | 18.30 | 18.33 | 17.58 | 17.98 | 4,740,870 | -0.24(-1.32%) |
Apr 28, 2021 | 18.85 | 19.07 | 18.17 | 18.22 | 5,732,082 | -0.14(-0.76%) |
Apr 27, 2021 | 18.22 | 18.41 | 18.16 | 18.36 | 2,344,601 | +0.06(+0.33%) |
Apr 26, 2021 | 18.46 | 18.50 | 18.29 | 18.30 | 2,312,907 | +0.03(+0.16%) |
Apr 23, 2021 | 18.00 | 18.45 | 17.94 | 18.27 | 3,007,800 | +0.21(+1.16%) |
Apr 22, 2021 | 18.27 | 18.46 | 18.00 | 18.06 | 2,670,592 | -0.13(-0.71%) |
Apr 21, 2021 | 17.80 | 18.30 | 17.74 | 18.19 | 4,261,594 | +0.30(+1.65%) |
Apr 20, 2021 | 18.28 | 18.33 | 17.70 | 17.89 | 4,811,675 | -0.48(-2.64%) |
Apr 19, 2021 | 18.40 | 18.70 | 18.15 | 18.38 | 3,290,045 | -0.18(-0.97%) |
Apr 16, 2021 | 18.52 | 18.75 | 18.39 | 18.56 | 4,133,300 | +0.16(+0.87%) |
Apr 15, 2021 | 18.25 | 18.56 | 18.12 | 18.40 | 5,193,674 | +0.31(+1.71%) |
Apr 14, 2021 | 18.14 | 18.51 | 18.08 | 18.09 | 3,876,825 | -0.06(-0.33%) |
Apr 13, 2021 | 18.38 | 18.49 | 18.07 | 18.15 | 2,735,909 | -0.25(-1.36%) |
Apr 12, 2021 | 18.18 | 18.41 | 18.04 | 18.40 | 4,811,932 | +0.09(+0.49%) |
Apr 09, 2021 | 18.49 | 18.49 | 18.17 | 18.31 | 3,278,700 | -0.08(-0.44%) |
Apr 08, 2021 | 18.43 | 18.55 | 18.32 | 18.39 | 2,325,261 | +0.09(+0.46%) |
Apr 07, 2021 | 18.59 | 18.63 | 18.26 | 18.30 | 2,646,369 | -0.21(-1.11%) |
Apr 06, 2021 | 18.32 | 18.63 | 18.31 | 18.51 | 3,060,704 | +0.20(+1.09%) |
Apr 05, 2021 | 18.60 | 18.69 | 18.30 | 18.31 | 3,463,117 | -0.04(-0.22%) |
Apr 01, 2021 | 18.49 | 18.83 | 18.12 | 18.35 | 5,184,200 | +0.04(+0.22%) |
Mar 31, 2021 | 17.91 | 18.50 | 17.91 | 18.31 | 3,453,899 | +0.49(+2.75%) |
Mar 30, 2021 | 17.12 | 17.90 | 17.12 | 17.82 | 4,091,992 | +0.66(+3.85%) |
Mar 29, 2021 | 17.34 | 17.73 | 17.10 | 17.16 | 3,541,205 | -0.34(-1.94%) |
Mar 26, 2021 | 17.31 | 17.58 | 17.05 | 17.50 | 6,114,900 | +0.23(+1.33%) |
Mar 25, 2021 | 16.65 | 17.34 | 16.50 | 17.27 | 4,277,896 | +0.42(+2.49%) |
Mar 24, 2021 | 17.11 | 17.55 | 16.81 | 16.85 | 5,466,240 | -0.15(-0.88%) |
Mar 23, 2021 | 17.74 | 18.12 | 16.86 | 17.00 | 3,427,775 | -0.79(-4.44%) |
Mar 22, 2021 | 17.73 | 18.01 | 17.43 | 17.79 | 3,514,522 | +0.34(+1.95%) |
Mar 19, 2021 | 17.37 | 17.84 | 17.18 | 17.45 | 4,974,100 | +0.08(+0.46%) |
Mar 18, 2021 | 17.79 | 18.09 | 17.33 | 17.37 | 2,907,240 | -0.62(-3.45%) |
Mar 17, 2021 | 17.90 | 18.13 | 17.54 | 17.99 | 5,566,939 | -0.13(-0.72%) |
Mar 16, 2021 | 18.44 | 18.53 | 18.03 | 18.12 | 4,430,723 | -0.09(-0.49%) |
Mar 15, 2021 | 18.20 | 18.23 | 17.87 | 18.21 | 3,259,345 | +0.10(+0.55%) |
Mar 12, 2021 | 17.96 | 18.14 | 17.91 | 18.11 | 1,939,200 | -0.17(-0.93%) |
Mar 11, 2021 | 17.89 | 18.45 | 17.77 | 18.28 | 4,623,024 | +0.69(+3.92%) |
Mar 10, 2021 | 17.34 | 17.77 | 17.21 | 17.59 | 9,133,016 | +0.45(+2.60%) |
Mar 09, 2021 | 16.76 | 17.51 | 16.76 | 17.14 | 5,471,585 | +0.75(+4.54%) |
Mar 08, 2021 | 16.78 | 17.22 | 16.38 | 16.40 | 4,998,074 | -0.43(-2.55%) |
Mar 05, 2021 | 17.54 | 17.74 | 16.00 | 16.83 | 11,121,100 | -0.37(-2.15%) |
Mar 04, 2021 | 17.84 | 18.29 | 16.89 | 17.20 | 5,861,647 | -0.70(-3.91%) |
Mar 03, 2021 | 18.33 | 18.61 | 17.84 | 17.90 | 4,988,786 | -0.49(-2.66%) |
Mar 02, 2021 | 18.88 | 19.05 | 18.37 | 18.39 | 3,627,826 | -0.62(-3.26%) |