Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.09 | 20.11 | 19.73 | 20.03 | 5,755,441 | -0.04(-0.19%) |
May 27, 2021 | 20.03 | 20.12 | 19.90 | 20.07 | 8,747,215 | +0.31(+1.57%) |
May 26, 2021 | 19.60 | 19.81 | 19.49 | 19.76 | 5,784,461 | +0.21(+1.06%) |
May 25, 2021 | 19.92 | 20.23 | 19.52 | 19.56 | 6,405,455 | -0.32(-1.61%) |
May 24, 2021 | 20.03 | 20.05 | 19.77 | 19.87 | 7,476,649 | -0.07(-0.35%) |
May 21, 2021 | 19.81 | 20.12 | 19.78 | 19.94 | 6,795,591 | +0.25(+1.27%) |
May 20, 2021 | 19.74 | 19.84 | 19.45 | 19.69 | 5,737,627 | -0.06(-0.31%) |
May 19, 2021 | 19.70 | 19.78 | 19.38 | 19.75 | 8,019,934 | -0.14(-0.69%) |
May 18, 2021 | 20.28 | 20.40 | 19.88 | 19.89 | 6,733,092 | -0.40(-1.96%) |
May 17, 2021 | 20.07 | 20.31 | 19.97 | 20.29 | 5,987,505 | +0.11(+0.56%) |
May 14, 2021 | 19.90 | 20.23 | 19.81 | 20.18 | 8,332,795 | +0.35(+1.74%) |
May 13, 2021 | 19.10 | 19.95 | 19.06 | 19.83 | 9,949,974 | +0.61(+3.19%) |
May 12, 2021 | 19.94 | 20.06 | 19.16 | 19.22 | 8,509,393 | -0.41(-2.07%) |
May 11, 2021 | 19.60 | 20.10 | 19.48 | 19.62 | 9,821,055 | -0.18(-0.91%) |
May 10, 2021 | 20.06 | 20.22 | 19.81 | 19.81 | 7,751,737 | -0.09(-0.48%) |
May 07, 2021 | 19.34 | 19.91 | 19.30 | 19.90 | 8,119,336 | +0.16(+0.79%) |
May 06, 2021 | 19.68 | 19.75 | 19.32 | 19.74 | 6,134,158 | +0.15(+0.75%) |
May 05, 2021 | 19.50 | 19.67 | 19.09 | 19.60 | 11,057,489 | +0.28(+1.43%) |
May 04, 2021 | 18.90 | 19.32 | 18.74 | 19.32 | 12,767,404 | +0.34(+1.82%) |
May 03, 2021 | 18.98 | 19.12 | 18.74 | 18.98 | 6,787,205 | +0.21(+1.10%) |
Apr 30, 2021 | 18.93 | 19.09 | 18.76 | 18.77 | 8,602,023 | -0.26(-1.36%) |
Apr 29, 2021 | 18.86 | 19.06 | 18.77 | 19.03 | 8,194,636 | +0.44(+2.37%) |
Apr 28, 2021 | 18.55 | 18.68 | 18.42 | 18.59 | 7,168,926 | +0.09(+0.47%) |
Apr 27, 2021 | 18.41 | 18.53 | 18.27 | 18.50 | 9,469,659 | +0.16(+0.85%) |
Apr 26, 2021 | 18.15 | 18.52 | 18.13 | 18.35 | 14,419,343 | +0.43(+2.41%) |
Apr 23, 2021 | 17.30 | 18.01 | 17.15 | 17.92 | 13,898,457 | +0.66(+3.80%) |
Apr 22, 2021 | 17.67 | 17.68 | 17.25 | 17.26 | 9,810,291 | -0.37(-2.10%) |
Apr 21, 2021 | 17.02 | 17.67 | 16.89 | 17.63 | 9,047,271 | +0.52(+3.02%) |
Apr 20, 2021 | 17.42 | 17.58 | 17.04 | 17.11 | 14,771,648 | -0.50(-2.84%) |
Apr 19, 2021 | 17.92 | 18.08 | 17.56 | 17.61 | 10,778,167 | -0.22(-1.26%) |
Apr 16, 2021 | 17.99 | 18.10 | 17.79 | 17.84 | 9,225,256 | +0.07(+0.39%) |
Apr 15, 2021 | 17.99 | 17.99 | 17.44 | 17.77 | 10,846,848 | -0.17(-0.96%) |
Apr 14, 2021 | 17.56 | 18.10 | 17.56 | 17.94 | 8,253,729 | +0.28(+1.56%) |
Apr 13, 2021 | 17.88 | 17.92 | 17.45 | 17.67 | 8,603,952 | -0.31(-1.73%) |
Apr 12, 2021 | 17.88 | 18.00 | 17.81 | 17.98 | 6,548,457 | +0.20(+1.12%) |
Apr 09, 2021 | 17.77 | 17.97 | 17.65 | 17.78 | 11,164,859 | +0.24(+1.38%) |
Apr 08, 2021 | 17.46 | 17.59 | 17.17 | 17.54 | 11,013,895 | -0.18(-1.02%) |
Apr 07, 2021 | 17.61 | 17.73 | 17.46 | 17.72 | 8,779,064 | +0.19(+1.08%) |
Apr 06, 2021 | 17.44 | 17.59 | 17.26 | 17.53 | 7,962,324 | +0.03(+0.15%) |
Apr 05, 2021 | 17.74 | 17.88 | 17.36 | 17.50 | 7,722,337 | +0.02(+0.10%) |
Apr 01, 2021 | 17.18 | 17.54 | 17.13 | 17.48 | 10,565,739 | +0.25(+1.45%) |
Mar 31, 2021 | 17.31 | 17.52 | 17.18 | 17.23 | 14,579,507 | -0.09(-0.55%) |
Mar 30, 2021 | 17.00 | 17.43 | 17.00 | 17.33 | 11,891,887 | +0.53(+3.13%) |
Mar 29, 2021 | 17.11 | 17.15 | 16.57 | 16.80 | 14,271,770 | -0.58(-3.33%) |
Mar 26, 2021 | 17.42 | 17.54 | 17.10 | 17.38 | 13,620,344 | +0.22(+1.31%) |
Mar 25, 2021 | 16.52 | 17.26 | 16.39 | 17.16 | 15,072,804 | +0.54(+3.27%) |
Mar 24, 2021 | 16.95 | 17.19 | 16.60 | 16.61 | 11,906,823 | +0.00(+0.00%) |
Mar 23, 2021 | 16.97 | 17.13 | 16.60 | 16.61 | 14,797,602 | -0.57(-3.31%) |
Mar 22, 2021 | 17.51 | 17.55 | 16.97 | 17.18 | 12,283,450 | -0.41(-2.30%) |
Mar 19, 2021 | 17.61 | 17.84 | 17.26 | 17.59 | 40,383,288 | -0.28(-1.59%) |
Mar 18, 2021 | 17.92 | 18.43 | 17.75 | 17.87 | 15,708,339 | +0.29(+1.67%) |
Mar 17, 2021 | 17.83 | 17.96 | 17.41 | 17.58 | 13,344,402 | +0.06(+0.34%) |
Mar 16, 2021 | 17.94 | 17.94 | 17.39 | 17.52 | 18,697,194 | -0.48(-2.68%) |
Mar 15, 2021 | 18.33 | 18.43 | 17.74 | 18.00 | 15,978,604 | -0.36(-1.97%) |
Mar 12, 2021 | 18.49 | 18.61 | 18.24 | 18.36 | 10,496,646 | +0.16(+0.90%) |
Mar 11, 2021 | 18.08 | 18.34 | 17.99 | 18.20 | 8,562,706 | -0.05(-0.28%) |
Mar 10, 2021 | 17.65 | 18.25 | 17.59 | 18.25 | 13,645,641 | +0.60(+3.42%) |
Mar 09, 2021 | 18.00 | 18.03 | 17.42 | 17.65 | 12,633,573 | -0.66(-3.58%) |
Mar 08, 2021 | 18.10 | 18.59 | 17.89 | 18.30 | 14,849,488 | +0.48(+2.71%) |
Mar 05, 2021 | 17.96 | 18.05 | 17.12 | 17.82 | 14,838,754 | +0.36(+2.08%) |
Mar 04, 2021 | 17.73 | 18.01 | 17.04 | 17.46 | 11,272,006 | -0.35(-1.94%) |
Mar 03, 2021 | 17.93 | 18.44 | 17.79 | 17.80 | 8,914,325 | -0.01(-0.05%) |
Mar 02, 2021 | 17.80 | 18.01 | 17.76 | 17.81 | 6,660,969 | -0.08(-0.43%) |