Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.11 | 20.19 | 19.93 | 20.02 | 5,477,814 | -0.04(-0.22%) |
May 27, 2021 | 19.99 | 20.34 | 19.98 | 20.06 | 6,725,476 | +0.06(+0.30%) |
May 26, 2021 | 19.95 | 20.13 | 19.90 | 20.00 | 7,430,814 | -0.07(-0.35%) |
May 25, 2021 | 20.24 | 20.43 | 19.99 | 20.07 | 7,299,044 | -0.33(-1.61%) |
May 24, 2021 | 20.25 | 20.44 | 19.96 | 20.40 | 3,345,748 | +0.34(+1.68%) |
May 21, 2021 | 20.26 | 20.36 | 19.97 | 20.06 | 5,036,893 | +0.08(+0.39%) |
May 20, 2021 | 19.84 | 20.09 | 19.58 | 19.99 | 5,669,678 | +0.18(+0.92%) |
May 19, 2021 | 20.29 | 20.38 | 19.63 | 19.80 | 9,129,963 | -0.85(-4.11%) |
May 18, 2021 | 20.90 | 21.10 | 20.46 | 20.65 | 8,438,048 | -0.22(-1.04%) |
May 17, 2021 | 20.02 | 20.89 | 20.02 | 20.87 | 8,170,089 | +0.74(+3.66%) |
May 14, 2021 | 19.86 | 20.25 | 19.85 | 20.13 | 8,936,284 | +0.52(+2.65%) |
May 13, 2021 | 19.85 | 20.19 | 19.42 | 19.61 | 11,236,417 | -0.58(-2.88%) |
May 12, 2021 | 20.00 | 20.68 | 19.95 | 20.19 | 8,367,711 | +0.36(+1.79%) |
May 11, 2021 | 19.87 | 20.13 | 19.59 | 19.84 | 6,994,143 | -0.39(-1.93%) |
May 10, 2021 | 20.77 | 20.91 | 20.21 | 20.23 | 7,243,165 | -0.25(-1.23%) |
May 07, 2021 | 19.80 | 20.49 | 19.62 | 20.48 | 9,852,547 | +0.55(+2.78%) |
May 06, 2021 | 19.78 | 19.93 | 19.46 | 19.93 | 5,242,696 | +0.21(+1.05%) |
May 05, 2021 | 19.55 | 19.80 | 19.15 | 19.72 | 10,994,834 | +0.75(+3.93%) |
May 04, 2021 | 19.26 | 19.59 | 18.90 | 18.97 | 8,815,790 | -0.04(-0.23%) |
May 03, 2021 | 18.76 | 19.06 | 18.62 | 19.02 | 6,484,811 | +0.45(+2.43%) |
Apr 30, 2021 | 18.62 | 18.88 | 18.44 | 18.57 | 6,459,797 | -0.29(-1.56%) |
Apr 29, 2021 | 18.96 | 19.36 | 18.64 | 18.86 | 7,509,550 | +0.16(+0.88%) |
Apr 28, 2021 | 18.20 | 18.71 | 18.15 | 18.70 | 7,497,712 | +0.62(+3.40%) |
Apr 27, 2021 | 17.91 | 18.15 | 17.83 | 18.08 | 6,201,113 | +0.28(+1.56%) |
Apr 26, 2021 | 17.62 | 17.90 | 17.56 | 17.80 | 4,125,749 | +0.15(+0.83%) |
Apr 23, 2021 | 17.47 | 17.72 | 17.34 | 17.66 | 3,721,458 | +0.25(+1.44%) |
Apr 22, 2021 | 17.67 | 17.72 | 17.30 | 17.40 | 6,919,955 | -0.26(-1.47%) |
Apr 21, 2021 | 17.09 | 17.77 | 17.03 | 17.66 | 6,050,134 | +0.30(+1.75%) |
Apr 20, 2021 | 18.03 | 18.05 | 17.27 | 17.36 | 8,088,477 | -0.75(-4.12%) |
Apr 19, 2021 | 18.22 | 18.25 | 17.94 | 18.11 | 5,433,932 | +0.00(+0.00%) |
Apr 16, 2021 | 18.43 | 18.50 | 18.08 | 18.11 | 9,390,467 | -0.18(-1.00%) |
Apr 15, 2021 | 18.42 | 18.63 | 18.25 | 18.29 | 5,132,649 | -0.29(-1.54%) |
Apr 14, 2021 | 18.02 | 18.72 | 17.99 | 18.57 | 10,968,433 | +0.71(+3.98%) |
Apr 13, 2021 | 18.03 | 18.10 | 17.85 | 17.86 | 6,914,785 | -0.13(-0.72%) |
Apr 12, 2021 | 18.26 | 18.29 | 17.98 | 17.99 | 4,922,543 | -0.10(-0.53%) |
Apr 09, 2021 | 18.22 | 18.35 | 18.05 | 18.09 | 4,743,576 | -0.14(-0.76%) |
Apr 08, 2021 | 18.18 | 18.26 | 17.91 | 18.23 | 5,293,376 | +0.01(+0.05%) |
Apr 07, 2021 | 18.37 | 18.39 | 18.14 | 18.22 | 4,027,912 | -0.10(-0.57%) |
Apr 06, 2021 | 18.44 | 18.66 | 18.23 | 18.32 | 7,303,771 | -0.01(-0.05%) |
Apr 05, 2021 | 18.58 | 18.61 | 18.09 | 18.33 | 9,877,681 | -0.33(-1.77%) |
Apr 01, 2021 | 18.24 | 18.67 | 17.93 | 18.66 | 9,057,492 | +0.55(+3.01%) |
Mar 31, 2021 | 18.31 | 18.37 | 18.08 | 18.11 | 4,613,425 | -0.16(-0.85%) |
Mar 30, 2021 | 18.09 | 18.33 | 17.89 | 18.27 | 5,615,800 | +0.03(+0.19%) |
Mar 29, 2021 | 18.24 | 18.40 | 18.00 | 18.24 | 6,854,395 | -0.22(-1.17%) |
Mar 26, 2021 | 18.65 | 18.73 | 18.14 | 18.45 | 9,121,064 | +0.22(+1.19%) |
Mar 25, 2021 | 17.80 | 18.25 | 17.50 | 18.24 | 9,449,621 | -0.06(-0.33%) |
Mar 24, 2021 | 18.27 | 18.63 | 18.04 | 18.30 | 9,169,626 | +0.64(+3.63%) |
Mar 23, 2021 | 18.14 | 18.27 | 17.61 | 17.66 | 11,172,463 | -1.01(-5.43%) |
Mar 22, 2021 | 19.15 | 19.15 | 18.62 | 18.67 | 9,875,212 | -0.42(-2.18%) |
Mar 19, 2021 | 18.86 | 19.23 | 18.51 | 19.09 | 11,441,048 | +0.28(+1.47%) |
Mar 18, 2021 | 19.95 | 20.03 | 18.69 | 18.81 | 10,852,949 | -1.36(-6.75%) |
Mar 17, 2021 | 19.63 | 20.20 | 19.61 | 20.17 | 9,382,519 | +0.44(+2.24%) |
Mar 16, 2021 | 19.97 | 20.03 | 19.55 | 19.73 | 12,354,027 | -0.46(-2.28%) |
Mar 15, 2021 | 20.36 | 20.53 | 20.02 | 20.19 | 6,790,265 | -0.21(-1.02%) |
Mar 12, 2021 | 20.00 | 20.48 | 19.94 | 20.39 | 7,323,618 | +0.45(+2.26%) |
Mar 11, 2021 | 19.80 | 20.13 | 19.58 | 19.94 | 8,190,918 | +0.43(+2.22%) |
Mar 10, 2021 | 19.00 | 19.58 | 18.95 | 19.51 | 7,344,622 | +0.56(+2.97%) |
Mar 09, 2021 | 19.10 | 19.24 | 18.75 | 18.95 | 11,204,369 | -0.13(-0.68%) |
Mar 08, 2021 | 19.33 | 19.33 | 18.80 | 19.08 | 9,043,818 | +0.02(+0.09%) |
Mar 05, 2021 | 18.95 | 19.41 | 18.83 | 19.06 | 19,856,126 | +0.66(+3.58%) |
Mar 04, 2021 | 18.20 | 18.99 | 17.94 | 18.40 | 20,990,440 | +0.42(+2.31%) |
Mar 03, 2021 | 17.96 | 18.36 | 17.95 | 17.98 | 10,822,408 | +0.21(+1.20%) |
Mar 02, 2021 | 17.42 | 17.95 | 17.38 | 17.77 | 18,933,842 | +0.37(+2.12%) |