Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.55 | 19.59 | 19.34 | 19.58 | 3,226,756 | +0.07(+0.34%) |
May 27, 2021 | 19.56 | 19.70 | 19.51 | 19.51 | 5,264,920 | +0.14(+0.73%) |
May 26, 2021 | 19.24 | 19.45 | 19.17 | 19.37 | 3,663,520 | +0.10(+0.54%) |
May 25, 2021 | 19.53 | 19.53 | 19.26 | 19.26 | 3,966,891 | -0.39(-1.98%) |
May 24, 2021 | 19.70 | 19.74 | 19.53 | 19.65 | 4,241,361 | -0.14(-0.72%) |
May 21, 2021 | 19.81 | 19.97 | 19.78 | 19.79 | 2,598,403 | -0.13(-0.67%) |
May 20, 2021 | 20.06 | 20.08 | 19.84 | 19.93 | 3,786,996 | -0.31(-1.55%) |
May 19, 2021 | 20.14 | 20.39 | 19.90 | 20.24 | 6,450,677 | +0.09(+0.47%) |
May 18, 2021 | 20.18 | 20.27 | 20.11 | 20.15 | 4,817,722 | +0.08(+0.38%) |
May 17, 2021 | 20.06 | 20.12 | 19.95 | 20.07 | 3,359,229 | +0.10(+0.52%) |
May 14, 2021 | 20.13 | 20.21 | 19.96 | 19.96 | 4,294,081 | -0.38(-1.86%) |
May 13, 2021 | 20.32 | 20.40 | 20.18 | 20.34 | 4,493,212 | -0.09(-0.42%) |
May 12, 2021 | 20.10 | 20.49 | 20.05 | 20.43 | 7,131,210 | +0.45(+2.23%) |
May 11, 2021 | 19.95 | 20.08 | 19.87 | 19.98 | 4,455,926 | +0.22(+1.10%) |
May 10, 2021 | 19.46 | 19.80 | 19.37 | 19.77 | 4,004,000 | +0.40(+2.06%) |
May 07, 2021 | 19.13 | 19.45 | 18.99 | 19.37 | 5,472,889 | +0.16(+0.84%) |
May 06, 2021 | 19.40 | 19.40 | 19.11 | 19.21 | 2,944,333 | -0.05(-0.25%) |
May 05, 2021 | 19.45 | 19.48 | 19.22 | 19.25 | 2,811,421 | -0.09(-0.44%) |
May 04, 2021 | 19.32 | 19.41 | 19.13 | 19.34 | 4,973,553 | -0.26(-1.31%) |
May 03, 2021 | 19.56 | 19.65 | 19.27 | 19.60 | 5,182,866 | +0.00(+0.00%) |
Apr 30, 2021 | 19.67 | 19.80 | 19.59 | 19.60 | 3,099,356 | -0.11(-0.58%) |
Apr 29, 2021 | 19.96 | 20.05 | 19.71 | 19.71 | 3,505,517 | +0.13(+0.68%) |
Apr 28, 2021 | 19.62 | 19.79 | 19.54 | 19.58 | 5,153,426 | -0.04(-0.19%) |
Apr 27, 2021 | 19.37 | 19.65 | 19.29 | 19.61 | 2,704,302 | +0.34(+1.77%) |
Apr 26, 2021 | 19.19 | 19.29 | 19.10 | 19.27 | 1,978,858 | +0.03(+0.15%) |
Apr 23, 2021 | 19.15 | 19.38 | 19.12 | 19.24 | 2,299,042 | +0.09(+0.45%) |
Apr 22, 2021 | 19.22 | 19.46 | 19.14 | 19.16 | 2,377,222 | -0.15(-0.79%) |
Apr 21, 2021 | 19.36 | 19.49 | 19.25 | 19.31 | 2,589,923 | -0.06(-0.29%) |
Apr 20, 2021 | 19.67 | 19.68 | 19.30 | 19.37 | 3,094,033 | -0.20(-1.02%) |
Apr 19, 2021 | 19.60 | 19.66 | 19.43 | 19.57 | 2,569,380 | +0.12(+0.63%) |
Apr 16, 2021 | 19.52 | 19.56 | 19.34 | 19.44 | 4,224,774 | +0.25(+1.28%) |
Apr 15, 2021 | 19.42 | 19.42 | 18.99 | 19.20 | 5,254,807 | -0.64(-3.20%) |
Apr 14, 2021 | 19.81 | 19.96 | 19.77 | 19.83 | 2,518,958 | +0.12(+0.63%) |
Apr 13, 2021 | 20.03 | 20.06 | 19.70 | 19.71 | 2,888,746 | -0.28(-1.42%) |
Apr 12, 2021 | 19.99 | 20.10 | 19.97 | 19.99 | 1,851,061 | +0.00(+0.00%) |
Apr 09, 2021 | 20.00 | 20.11 | 19.78 | 19.99 | 2,708,956 | +0.16(+0.81%) |
Apr 08, 2021 | 20.03 | 20.03 | 19.81 | 19.83 | 3,127,467 | -0.33(-1.65%) |
Apr 07, 2021 | 20.01 | 20.16 | 19.82 | 20.16 | 3,331,867 | +0.26(+1.29%) |
Apr 06, 2021 | 20.10 | 20.15 | 19.87 | 19.91 | 2,449,514 | -0.29(-1.45%) |
Apr 05, 2021 | 20.28 | 20.47 | 20.18 | 20.20 | 3,429,941 | +0.18(+0.90%) |
Apr 01, 2021 | 20.32 | 20.37 | 19.99 | 20.02 | 4,478,043 | -0.59(-2.85%) |
Mar 31, 2021 | 20.43 | 20.83 | 20.36 | 20.61 | 6,564,212 | +0.16(+0.79%) |
Mar 30, 2021 | 20.72 | 20.82 | 20.36 | 20.45 | 3,255,106 | -0.21(-1.01%) |
Mar 29, 2021 | 20.27 | 20.83 | 20.27 | 20.66 | 2,516,110 | +0.33(+1.63%) |
Mar 26, 2021 | 20.40 | 20.46 | 20.15 | 20.33 | 2,918,027 | +0.15(+0.75%) |
Mar 25, 2021 | 19.81 | 20.20 | 19.75 | 20.17 | 4,340,595 | +0.30(+1.53%) |
Mar 24, 2021 | 20.20 | 20.25 | 19.85 | 19.87 | 2,665,266 | -0.21(-1.04%) |
Mar 23, 2021 | 20.38 | 20.51 | 20.05 | 20.08 | 4,677,074 | -0.41(-1.99%) |
Mar 22, 2021 | 20.67 | 20.75 | 20.44 | 20.49 | 5,178,395 | -0.46(-2.17%) |
Mar 19, 2021 | 21.17 | 21.24 | 20.93 | 20.94 | 4,654,625 | -0.24(-1.12%) |
Mar 18, 2021 | 21.39 | 21.42 | 21.04 | 21.18 | 5,741,212 | +0.40(+1.92%) |
Mar 17, 2021 | 20.86 | 21.14 | 20.72 | 20.78 | 7,154,119 | +0.28(+1.39%) |
Mar 16, 2021 | 20.30 | 20.66 | 20.26 | 20.50 | 5,209,786 | +0.14(+0.70%) |
Mar 15, 2021 | 20.45 | 20.47 | 20.27 | 20.35 | 3,394,535 | -0.21(-1.01%) |
Mar 12, 2021 | 20.47 | 20.70 | 20.47 | 20.56 | 4,896,712 | +0.82(+4.13%) |
Mar 11, 2021 | 19.72 | 19.89 | 19.65 | 19.75 | 3,279,332 | +0.26(+1.31%) |
Mar 10, 2021 | 19.51 | 19.67 | 19.43 | 19.49 | 3,142,285 | -0.07(-0.34%) |
Mar 09, 2021 | 19.66 | 19.77 | 19.53 | 19.56 | 5,634,964 | -0.52(-2.60%) |
Mar 08, 2021 | 19.82 | 20.09 | 19.79 | 20.08 | 7,515,282 | +0.30(+1.53%) |
Mar 05, 2021 | 19.99 | 20.04 | 19.64 | 19.78 | 7,889,107 | -0.09(-0.43%) |
Mar 04, 2021 | 19.57 | 20.05 | 19.50 | 19.86 | 8,840,085 | +0.26(+1.31%) |
Mar 03, 2021 | 19.65 | 19.81 | 19.45 | 19.60 | 6,349,884 | +0.43(+2.22%) |
Mar 02, 2021 | 19.35 | 19.39 | 19.16 | 19.18 | 4,459,286 | +0.00(+0.00%) |