Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.41 | 19.47 | 18.94 | 19.06 | 6,738,766 | -0.17(-0.88%) |
May 27, 2021 | 18.39 | 19.54 | 18.31 | 19.23 | 6,661,443 | +0.91(+4.97%) |
May 26, 2021 | 18.09 | 18.84 | 18.09 | 18.32 | 8,767,490 | +0.38(+2.12%) |
May 25, 2021 | 18.03 | 18.17 | 17.88 | 17.94 | 2,183,318 | +0.03(+0.17%) |
May 24, 2021 | 18.19 | 18.19 | 17.89 | 17.91 | 2,047,764 | -0.20(-1.10%) |
May 21, 2021 | 18.39 | 18.50 | 18.08 | 18.11 | 1,796,919 | -0.15(-0.82%) |
May 20, 2021 | 18.51 | 18.51 | 17.79 | 18.26 | 3,227,649 | -0.21(-1.14%) |
May 19, 2021 | 18.65 | 18.70 | 18.28 | 18.47 | 3,426,347 | -0.51(-2.69%) |
May 18, 2021 | 19.40 | 19.53 | 18.96 | 18.98 | 2,542,793 | -0.38(-1.96%) |
May 17, 2021 | 18.99 | 19.39 | 18.93 | 19.36 | 1,942,853 | +0.35(+1.84%) |
May 14, 2021 | 18.50 | 19.18 | 18.48 | 19.01 | 5,506,592 | +0.63(+3.43%) |
May 13, 2021 | 18.54 | 18.89 | 18.13 | 18.38 | 3,425,723 | +0.03(+0.16%) |
May 12, 2021 | 19.03 | 19.30 | 18.30 | 18.35 | 4,911,126 | -0.84(-4.38%) |
May 11, 2021 | 19.17 | 19.32 | 18.81 | 19.19 | 2,606,925 | -0.08(-0.42%) |
May 10, 2021 | 20.30 | 20.34 | 19.22 | 19.27 | 4,288,793 | -0.97(-4.79%) |
May 07, 2021 | 20.22 | 20.97 | 20.04 | 20.24 | 2,778,718 | -0.20(-0.98%) |
May 06, 2021 | 21.19 | 21.20 | 20.22 | 20.44 | 3,000,396 | -0.69(-3.27%) |
May 05, 2021 | 21.00 | 21.82 | 20.57 | 21.13 | 9,650,311 | +1.41(+7.15%) |
May 04, 2021 | 19.40 | 20.04 | 19.12 | 19.72 | 3,426,567 | -0.16(-0.80%) |
May 03, 2021 | 20.00 | 20.16 | 19.73 | 19.88 | 2,782,291 | -0.03(-0.15%) |
Apr 30, 2021 | 20.00 | 20.32 | 19.83 | 19.91 | 2,210,500 | -0.18(-0.90%) |
Apr 29, 2021 | 19.98 | 20.22 | 19.86 | 20.09 | 1,957,659 | +0.32(+1.62%) |
Apr 28, 2021 | 19.80 | 20.04 | 19.72 | 19.77 | 1,702,692 | -0.14(-0.70%) |
Apr 27, 2021 | 19.58 | 20.02 | 19.58 | 19.91 | 4,417,746 | +0.39(+2.00%) |
Apr 26, 2021 | 19.39 | 19.89 | 19.27 | 19.52 | 2,865,576 | +0.26(+1.35%) |
Apr 23, 2021 | 19.17 | 19.47 | 19.17 | 19.26 | 2,470,400 | +0.24(+1.26%) |
Apr 22, 2021 | 18.75 | 19.39 | 18.69 | 19.02 | 2,656,745 | +0.29(+1.55%) |
Apr 21, 2021 | 17.68 | 18.74 | 17.68 | 18.73 | 2,952,220 | +0.94(+5.28%) |
Apr 20, 2021 | 18.03 | 18.03 | 17.39 | 17.79 | 3,309,089 | -0.28(-1.55%) |
Apr 19, 2021 | 18.29 | 18.30 | 17.91 | 18.07 | 2,597,306 | -0.35(-1.90%) |
Apr 16, 2021 | 18.46 | 18.52 | 18.25 | 18.42 | 1,948,000 | +0.11(+0.60%) |
Apr 15, 2021 | 18.57 | 18.57 | 18.21 | 18.31 | 1,650,634 | -0.12(-0.65%) |
Apr 14, 2021 | 18.55 | 18.80 | 18.37 | 18.43 | 1,645,139 | -0.13(-0.70%) |
Apr 13, 2021 | 19.08 | 19.08 | 18.32 | 18.56 | 3,691,588 | -0.63(-3.28%) |
Apr 12, 2021 | 19.10 | 19.36 | 19.00 | 19.19 | 2,105,882 | +0.01(+0.05%) |
Apr 09, 2021 | 19.08 | 19.24 | 18.82 | 19.18 | 2,699,000 | +0.20(+1.05%) |
Apr 08, 2021 | 18.74 | 19.14 | 18.46 | 18.98 | 5,282,636 | +0.16(+0.85%) |
Apr 07, 2021 | 19.11 | 19.21 | 18.70 | 18.82 | 1,777,678 | -0.28(-1.47%) |
Apr 06, 2021 | 18.88 | 19.26 | 18.88 | 19.10 | 2,618,431 | +0.22(+1.17%) |
Apr 05, 2021 | 18.44 | 19.00 | 18.20 | 18.88 | 11,914,242 | +0.61(+3.34%) |
Apr 01, 2021 | 18.48 | 18.53 | 18.13 | 18.27 | 2,762,000 | -0.19(-1.03%) |
Mar 31, 2021 | 17.92 | 18.62 | 17.79 | 18.46 | 10,650,040 | +0.56(+3.13%) |
Mar 30, 2021 | 17.67 | 18.00 | 17.48 | 17.90 | 2,966,161 | +0.25(+1.42%) |
Mar 29, 2021 | 18.17 | 18.31 | 17.47 | 17.65 | 5,157,129 | -0.66(-3.60%) |
Mar 26, 2021 | 18.59 | 18.71 | 17.77 | 18.31 | 4,552,700 | -0.01(-0.05%) |
Mar 25, 2021 | 17.65 | 18.47 | 17.36 | 18.32 | 4,258,738 | +0.18(+0.99%) |
Mar 24, 2021 | 18.67 | 19.01 | 18.14 | 18.14 | 4,119,759 | -0.44(-2.37%) |
Mar 23, 2021 | 19.23 | 19.63 | 18.44 | 18.58 | 2,914,776 | -0.85(-4.37%) |
Mar 22, 2021 | 19.31 | 19.55 | 18.88 | 19.43 | 5,081,848 | +0.18(+0.94%) |
Mar 19, 2021 | 19.29 | 19.45 | 19.02 | 19.25 | 3,447,100 | -0.17(-0.88%) |
Mar 18, 2021 | 19.18 | 20.07 | 19.14 | 19.42 | 4,353,361 | +0.17(+0.88%) |
Mar 17, 2021 | 19.50 | 19.60 | 19.05 | 19.25 | 3,421,929 | -0.25(-1.28%) |
Mar 16, 2021 | 20.15 | 20.21 | 19.39 | 19.50 | 2,558,517 | -0.69(-3.42%) |
Mar 15, 2021 | 19.59 | 20.31 | 19.59 | 20.19 | 5,371,112 | +0.74(+3.80%) |
Mar 12, 2021 | 19.05 | 19.60 | 19.04 | 19.45 | 2,661,500 | +0.41(+2.15%) |
Mar 11, 2021 | 18.79 | 19.12 | 18.72 | 19.04 | 2,792,825 | +0.18(+0.95%) |
Mar 10, 2021 | 18.80 | 19.15 | 18.65 | 18.86 | 4,915,182 | +0.15(+0.80%) |
Mar 09, 2021 | 19.24 | 19.25 | 18.69 | 18.71 | 2,125,204 | -0.40(-2.09%) |
Mar 08, 2021 | 18.90 | 19.53 | 18.75 | 19.11 | 4,635,596 | +0.37(+1.97%) |
Mar 05, 2021 | 19.08 | 19.30 | 17.86 | 18.74 | 3,828,600 | -0.23(-1.21%) |
Mar 04, 2021 | 19.26 | 19.54 | 18.54 | 18.97 | 3,875,955 | -0.30(-1.56%) |
Mar 03, 2021 | 19.01 | 19.72 | 19.01 | 19.27 | 3,298,480 | +0.25(+1.31%) |
Mar 02, 2021 | 18.93 | 19.18 | 18.83 | 19.02 | 2,114,183 | +0.07(+0.37%) |