Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.10 | 18.10 | 17.89 | 17.93 | 67,187,856 | -0.17(-0.94%) |
May 27, 2021 | 18.06 | 18.21 | 18.01 | 18.10 | 77,884,416 | +0.10(+0.54%) |
May 26, 2021 | 17.97 | 18.06 | 17.90 | 18.00 | 54,252,332 | +0.02(+0.10%) |
May 25, 2021 | 18.10 | 18.12 | 17.81 | 17.98 | 95,810,984 | -0.14(-0.77%) |
May 24, 2021 | 18.31 | 18.37 | 18.11 | 18.12 | 78,170,200 | -0.16(-0.87%) |
May 21, 2021 | 18.28 | 18.42 | 18.19 | 18.28 | 122,441,936 | +0.23(+1.25%) |
May 20, 2021 | 17.67 | 18.09 | 17.61 | 18.06 | 134,476,224 | +0.41(+2.35%) |
May 19, 2021 | 17.67 | 17.78 | 17.47 | 17.64 | 201,299,008 | -0.36(-2.00%) |
May 18, 2021 | 18.20 | 18.28 | 17.60 | 18.00 | 405,437,696 | -1.11(-5.80%) |
May 17, 2021 | 20.41 | 20.64 | 19.03 | 19.11 | 280,621,344 | -0.53(-2.70%) |
May 14, 2021 | 19.70 | 19.83 | 19.63 | 19.64 | 34,770,796 | +0.02(+0.09%) |
May 13, 2021 | 19.39 | 19.71 | 19.29 | 19.62 | 44,418,776 | +0.15(+0.75%) |
May 12, 2021 | 19.59 | 19.67 | 19.45 | 19.48 | 51,654,504 | -0.18(-0.90%) |
May 11, 2021 | 19.79 | 19.90 | 19.54 | 19.65 | 54,819,792 | -0.23(-1.13%) |
May 10, 2021 | 19.70 | 20.04 | 19.65 | 19.88 | 67,257,776 | +0.29(+1.46%) |
May 07, 2021 | 19.62 | 19.71 | 19.53 | 19.59 | 47,525,188 | -0.15(-0.77%) |
May 06, 2021 | 19.52 | 19.75 | 19.32 | 19.74 | 47,795,448 | +0.23(+1.19%) |
May 05, 2021 | 19.50 | 19.60 | 19.38 | 19.51 | 52,055,072 | +0.01(+0.03%) |
May 04, 2021 | 19.25 | 19.54 | 19.22 | 19.51 | 85,166,264 | +0.32(+1.65%) |
May 03, 2021 | 19.36 | 19.40 | 19.17 | 19.19 | 61,470,716 | +0.05(+0.29%) |
Apr 30, 2021 | 19.10 | 19.15 | 18.92 | 19.13 | 51,433,436 | +0.04(+0.22%) |
Apr 29, 2021 | 18.96 | 19.21 | 18.95 | 19.09 | 63,161,132 | +0.23(+1.23%) |
Apr 28, 2021 | 18.87 | 18.98 | 18.82 | 18.86 | 46,101,460 | +0.12(+0.62%) |
Apr 27, 2021 | 18.79 | 18.81 | 18.66 | 18.74 | 54,788,780 | -0.09(-0.45%) |
Apr 26, 2021 | 19.12 | 19.12 | 18.82 | 18.83 | 74,608,544 | -0.30(-1.56%) |
Apr 23, 2021 | 19.18 | 19.32 | 19.13 | 19.13 | 66,267,460 | +0.02(+0.13%) |
Apr 22, 2021 | 19.07 | 19.43 | 18.98 | 19.10 | 178,079,472 | +0.76(+4.15%) |
Apr 21, 2021 | 18.25 | 18.42 | 18.22 | 18.34 | 56,374,268 | +0.13(+0.74%) |
Apr 20, 2021 | 18.26 | 18.29 | 18.18 | 18.21 | 44,375,556 | -0.06(-0.33%) |
Apr 19, 2021 | 18.28 | 18.32 | 18.16 | 18.27 | 48,889,576 | +0.02(+0.13%) |
Apr 16, 2021 | 18.21 | 18.29 | 18.18 | 18.25 | 49,513,668 | +0.12(+0.67%) |
Apr 15, 2021 | 18.14 | 18.18 | 18.08 | 18.12 | 43,478,508 | +0.01(+0.07%) |
Apr 14, 2021 | 18.03 | 18.15 | 17.85 | 18.11 | 51,354,860 | +0.06(+0.34%) |
Apr 13, 2021 | 18.19 | 18.19 | 17.98 | 18.05 | 67,917,952 | -0.20(-1.10%) |
Apr 12, 2021 | 18.28 | 18.37 | 18.21 | 18.25 | 40,775,952 | -0.05(-0.27%) |
Apr 09, 2021 | 18.31 | 18.39 | 18.22 | 18.30 | 54,690,400 | +0.02(+0.13%) |
Apr 08, 2021 | 18.46 | 18.48 | 18.23 | 18.28 | 81,864,360 | -0.25(-1.35%) |
Apr 07, 2021 | 18.57 | 18.66 | 18.45 | 18.53 | 67,843,184 | -0.03(-0.16%) |
Apr 06, 2021 | 18.39 | 18.56 | 18.38 | 18.56 | 56,193,376 | +0.16(+0.88%) |
Apr 05, 2021 | 18.34 | 18.47 | 18.33 | 18.39 | 64,294,492 | +0.14(+0.79%) |
Apr 01, 2021 | 18.11 | 18.26 | 17.99 | 18.25 | 54,223,448 | +0.12(+0.66%) |
Mar 31, 2021 | 18.36 | 18.36 | 18.09 | 18.13 | 75,620,376 | -0.28(-1.50%) |
Mar 30, 2021 | 18.33 | 18.41 | 18.21 | 18.41 | 58,654,092 | +0.10(+0.56%) |
Mar 29, 2021 | 18.21 | 18.36 | 18.10 | 18.30 | 62,231,332 | +0.15(+0.83%) |
Mar 26, 2021 | 18.14 | 18.33 | 18.01 | 18.15 | 105,142,256 | +0.14(+0.76%) |
Mar 25, 2021 | 17.97 | 18.08 | 17.85 | 18.02 | 61,787,428 | +0.05(+0.30%) |
Mar 24, 2021 | 17.96 | 18.14 | 17.95 | 17.96 | 55,985,132 | -0.01(-0.03%) |
Mar 23, 2021 | 17.94 | 18.12 | 17.85 | 17.97 | 61,630,516 | +0.01(+0.03%) |
Mar 22, 2021 | 17.84 | 17.97 | 17.72 | 17.96 | 52,348,152 | +0.14(+0.77%) |
Mar 19, 2021 | 17.97 | 18.00 | 17.74 | 17.82 | 123,025,352 | -0.15(-0.83%) |
Mar 18, 2021 | 18.01 | 18.27 | 17.96 | 17.97 | 52,242,672 | -0.08(-0.46%) |
Mar 17, 2021 | 18.04 | 18.11 | 17.85 | 18.06 | 66,672,552 | +0.10(+0.53%) |
Mar 16, 2021 | 17.82 | 17.99 | 17.78 | 17.96 | 63,416,364 | +0.04(+0.20%) |
Mar 15, 2021 | 17.98 | 18.01 | 17.78 | 17.93 | 70,795,496 | +0.07(+0.40%) |
Mar 12, 2021 | 17.91 | 18.49 | 17.80 | 17.85 | 117,057,696 | +0.16(+0.91%) |
Mar 11, 2021 | 17.91 | 17.97 | 17.67 | 17.69 | 60,884,968 | -0.27(-1.50%) |
Mar 10, 2021 | 17.81 | 18.06 | 17.71 | 17.96 | 73,089,416 | +0.21(+1.18%) |
Mar 09, 2021 | 17.91 | 18.05 | 17.73 | 17.75 | 80,021,744 | -0.21(-1.17%) |
Mar 08, 2021 | 17.69 | 18.20 | 17.62 | 17.96 | 93,410,512 | +0.22(+1.25%) |
Mar 05, 2021 | 17.38 | 17.81 | 17.36 | 17.74 | 98,028,760 | +0.42(+2.42%) |
Mar 04, 2021 | 17.23 | 17.56 | 17.16 | 17.32 | 101,333,784 | +0.12(+0.70%) |
Mar 03, 2021 | 16.88 | 17.33 | 16.88 | 17.20 | 95,582,240 | +0.30(+1.77%) |
Mar 02, 2021 | 16.82 | 17.05 | 16.82 | 16.90 | 59,630,896 | +0.08(+0.46%) |