Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.65 | 18.96 | 18.54 | 18.91 | 2,189,350 | +0.17(+0.91%) |
May 27, 2021 | 18.59 | 18.86 | 18.59 | 18.74 | 1,991,381 | +0.27(+1.46%) |
May 26, 2021 | 18.40 | 18.52 | 18.32 | 18.47 | 1,572,561 | +0.14(+0.76%) |
May 25, 2021 | 18.85 | 19.04 | 18.30 | 18.33 | 2,614,724 | -0.54(-2.86%) |
May 24, 2021 | 19.15 | 19.15 | 18.76 | 18.87 | 1,958,649 | -0.17(-0.89%) |
May 21, 2021 | 18.88 | 19.13 | 18.84 | 19.04 | 2,414,442 | +0.23(+1.22%) |
May 20, 2021 | 18.83 | 19.00 | 18.65 | 18.81 | 1,914,900 | -0.13(-0.69%) |
May 19, 2021 | 18.96 | 19.00 | 18.54 | 18.94 | 2,539,445 | -0.17(-0.89%) |
May 18, 2021 | 19.31 | 19.62 | 19.10 | 19.11 | 2,664,559 | -0.30(-1.55%) |
May 17, 2021 | 19.20 | 19.47 | 19.17 | 19.41 | 3,759,088 | +0.06(+0.31%) |
May 14, 2021 | 19.03 | 19.41 | 19.01 | 19.35 | 3,097,135 | +0.32(+1.68%) |
May 13, 2021 | 18.18 | 19.12 | 18.12 | 19.03 | 3,147,396 | +0.75(+4.10%) |
May 12, 2021 | 18.89 | 19.11 | 18.23 | 18.28 | 3,569,045 | -0.48(-2.56%) |
May 11, 2021 | 18.69 | 19.19 | 18.65 | 18.76 | 3,580,803 | -0.12(-0.64%) |
May 10, 2021 | 19.02 | 19.28 | 18.87 | 18.88 | 5,323,311 | -0.04(-0.21%) |
May 07, 2021 | 18.43 | 18.96 | 18.34 | 18.92 | 3,528,629 | +0.09(+0.48%) |
May 06, 2021 | 18.76 | 18.84 | 18.45 | 18.83 | 2,455,753 | +0.16(+0.86%) |
May 05, 2021 | 18.54 | 18.72 | 18.27 | 18.67 | 4,330,624 | +0.17(+0.92%) |
May 04, 2021 | 18.14 | 18.51 | 17.90 | 18.50 | 4,931,858 | +0.37(+2.04%) |
May 03, 2021 | 18.37 | 18.41 | 18.10 | 18.13 | 6,102,328 | +0.00(+0.00%) |
Apr 30, 2021 | 18.15 | 18.52 | 18.11 | 18.13 | 24,211,598 | -0.57(-3.05%) |
Apr 29, 2021 | 18.48 | 18.72 | 18.41 | 18.70 | 3,348,281 | +0.42(+2.30%) |
Apr 28, 2021 | 18.23 | 18.49 | 18.17 | 18.28 | 3,729,801 | +0.02(+0.11%) |
Apr 27, 2021 | 18.13 | 18.28 | 18.01 | 18.26 | 4,130,524 | +0.08(+0.44%) |
Apr 26, 2021 | 18.05 | 18.20 | 17.96 | 18.18 | 4,505,736 | +0.28(+1.56%) |
Apr 23, 2021 | 17.42 | 17.91 | 17.26 | 17.90 | 6,707,900 | +0.55(+3.20%) |
Apr 22, 2021 | 17.77 | 17.82 | 17.34 | 17.34 | 7,387,815 | -0.46(-2.56%) |
Apr 21, 2021 | 17.39 | 17.84 | 17.18 | 17.80 | 3,266,948 | +0.44(+2.53%) |
Apr 20, 2021 | 17.91 | 18.03 | 17.36 | 17.36 | 4,350,696 | -0.68(-3.77%) |
Apr 19, 2021 | 17.94 | 18.12 | 17.75 | 18.04 | 6,069,277 | +0.18(+1.01%) |
Apr 16, 2021 | 18.10 | 18.29 | 17.85 | 17.86 | 3,817,100 | -0.05(-0.28%) |
Apr 15, 2021 | 18.07 | 18.09 | 17.62 | 17.91 | 3,648,368 | -0.14(-0.78%) |
Apr 14, 2021 | 17.91 | 18.29 | 17.91 | 18.05 | 3,986,859 | +0.09(+0.50%) |
Apr 13, 2021 | 17.96 | 18.06 | 17.81 | 17.96 | 5,998,512 | -0.23(-1.26%) |
Apr 12, 2021 | 18.05 | 18.27 | 17.99 | 18.19 | 3,800,011 | +0.20(+1.11%) |
Apr 09, 2021 | 17.97 | 18.11 | 17.83 | 17.99 | 2,434,100 | +0.11(+0.62%) |
Apr 08, 2021 | 17.90 | 17.98 | 17.58 | 17.88 | 2,545,428 | -0.11(-0.61%) |
Apr 07, 2021 | 18.04 | 18.10 | 17.83 | 17.99 | 1,864,863 | +0.08(+0.45%) |
Apr 06, 2021 | 18.10 | 18.10 | 17.70 | 17.91 | 3,643,754 | -0.17(-0.94%) |
Apr 05, 2021 | 18.35 | 18.39 | 17.91 | 18.08 | 4,307,875 | -0.02(-0.11%) |
Apr 01, 2021 | 17.94 | 18.10 | 17.66 | 18.10 | 5,850,000 | +0.20(+1.12%) |
Mar 31, 2021 | 17.71 | 18.00 | 17.59 | 17.90 | 6,843,497 | +0.05(+0.28%) |
Mar 30, 2021 | 17.73 | 17.96 | 17.61 | 17.85 | 3,369,133 | +0.36(+2.06%) |
Mar 29, 2021 | 17.77 | 17.86 | 17.23 | 17.49 | 4,379,405 | -0.54(-3.00%) |
Mar 26, 2021 | 17.91 | 18.17 | 17.80 | 18.03 | 3,356,700 | +0.30(+1.69%) |
Mar 25, 2021 | 17.10 | 17.83 | 16.99 | 17.73 | 2,990,224 | +0.45(+2.60%) |
Mar 24, 2021 | 17.28 | 17.67 | 17.23 | 17.28 | 5,442,673 | +0.22(+1.29%) |
Mar 23, 2021 | 17.24 | 17.44 | 17.00 | 17.06 | 5,211,675 | -0.40(-2.29%) |
Mar 22, 2021 | 17.75 | 17.80 | 17.24 | 17.46 | 3,807,564 | -0.31(-1.74%) |
Mar 19, 2021 | 17.78 | 18.07 | 17.55 | 17.77 | 12,101,400 | -0.28(-1.55%) |
Mar 18, 2021 | 18.25 | 18.81 | 17.93 | 18.05 | 4,743,395 | +0.17(+0.95%) |
Mar 17, 2021 | 18.07 | 18.24 | 17.68 | 17.88 | 4,574,961 | +0.00(+0.00%) |
Mar 16, 2021 | 18.02 | 18.03 | 17.67 | 17.88 | 3,138,261 | -0.33(-1.81%) |
Mar 15, 2021 | 18.41 | 18.45 | 18.00 | 18.21 | 3,801,857 | -0.24(-1.30%) |
Mar 12, 2021 | 18.68 | 18.83 | 18.32 | 18.45 | 3,917,800 | +0.16(+0.87%) |
Mar 11, 2021 | 18.28 | 18.54 | 18.14 | 18.29 | 2,792,526 | -0.18(-0.97%) |
Mar 10, 2021 | 18.09 | 18.49 | 18.03 | 18.47 | 3,897,216 | +0.41(+2.27%) |
Mar 09, 2021 | 18.50 | 18.50 | 17.95 | 18.06 | 4,969,700 | -0.69(-3.68%) |
Mar 08, 2021 | 18.51 | 19.09 | 18.46 | 18.75 | 6,539,612 | +0.36(+1.96%) |
Mar 05, 2021 | 18.22 | 18.50 | 17.63 | 18.39 | 5,939,800 | +0.50(+2.79%) |
Mar 04, 2021 | 18.38 | 18.52 | 17.62 | 17.89 | 5,755,362 | -0.40(-2.19%) |
Mar 03, 2021 | 18.18 | 18.66 | 18.11 | 18.29 | 8,533,319 | +0.14(+0.77%) |
Mar 02, 2021 | 18.07 | 18.40 | 18.04 | 18.15 | 4,178,199 | -0.08(-0.44%) |