Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.27 | 21.81 | 21.21 | 21.75 | 22,568,568 | +0.20(+0.92%) |
May 27, 2021 | 22.05 | 22.05 | 21.43 | 21.55 | 23,075,124 | -0.44(-2.01%) |
May 26, 2021 | 22.20 | 22.31 | 21.92 | 21.99 | 16,997,546 | +0.00(+0.00%) |
May 25, 2021 | 22.06 | 22.09 | 21.68 | 21.99 | 21,626,264 | -0.09(-0.40%) |
May 24, 2021 | 22.18 | 22.27 | 21.96 | 22.08 | 10,222,479 | -0.02(-0.08%) |
May 21, 2021 | 22.37 | 22.41 | 21.91 | 22.10 | 16,198,329 | -0.10(-0.44%) |
May 20, 2021 | 21.96 | 22.37 | 21.88 | 22.20 | 15,252,925 | +0.20(+0.89%) |
May 19, 2021 | 22.24 | 22.70 | 21.85 | 22.00 | 26,284,980 | -0.47(-2.07%) |
May 18, 2021 | 22.57 | 22.57 | 22.02 | 22.47 | 21,259,042 | -0.14(-0.63%) |
May 17, 2021 | 21.72 | 22.63 | 21.47 | 22.61 | 33,740,716 | +1.12(+5.20%) |
May 14, 2021 | 21.31 | 21.54 | 21.20 | 21.49 | 11,056,686 | +0.39(+1.87%) |
May 13, 2021 | 20.94 | 21.22 | 20.70 | 21.10 | 12,888,150 | +0.04(+0.21%) |
May 12, 2021 | 21.43 | 21.63 | 20.96 | 21.05 | 16,022,901 | -0.38(-1.75%) |
May 11, 2021 | 21.01 | 21.50 | 20.93 | 21.43 | 15,578,390 | +0.02(+0.08%) |
May 10, 2021 | 21.68 | 21.87 | 21.40 | 21.41 | 21,784,796 | +0.01(+0.04%) |
May 07, 2021 | 21.44 | 21.61 | 21.11 | 21.40 | 27,081,446 | +0.33(+1.57%) |
May 06, 2021 | 20.20 | 21.11 | 20.19 | 21.07 | 38,539,976 | +1.16(+5.84%) |
May 05, 2021 | 19.94 | 20.01 | 19.62 | 19.91 | 14,967,717 | +0.21(+1.09%) |
May 04, 2021 | 19.79 | 20.18 | 19.47 | 19.69 | 18,830,298 | -0.20(-0.99%) |
May 03, 2021 | 19.31 | 19.98 | 19.25 | 19.89 | 19,468,588 | +0.88(+4.61%) |
Apr 30, 2021 | 19.04 | 19.25 | 18.92 | 19.01 | 15,272,419 | -0.09(-0.47%) |
Apr 29, 2021 | 19.41 | 19.46 | 18.89 | 19.10 | 23,355,118 | -0.37(-1.88%) |
Apr 28, 2021 | 19.24 | 19.60 | 19.07 | 19.47 | 19,112,020 | +0.11(+0.55%) |
Apr 27, 2021 | 19.82 | 19.82 | 19.32 | 19.36 | 17,589,950 | -0.47(-2.35%) |
Apr 26, 2021 | 19.88 | 19.95 | 19.69 | 19.83 | 9,993,211 | -0.04(-0.22%) |
Apr 23, 2021 | 20.18 | 20.24 | 19.82 | 19.87 | 12,960,990 | -0.18(-0.89%) |
Apr 22, 2021 | 20.17 | 20.18 | 19.89 | 20.05 | 16,210,994 | -0.30(-1.45%) |
Apr 21, 2021 | 20.11 | 20.45 | 20.07 | 20.35 | 15,050,647 | +0.30(+1.52%) |
Apr 20, 2021 | 19.72 | 20.09 | 19.67 | 20.04 | 17,385,140 | +0.26(+1.31%) |
Apr 19, 2021 | 19.92 | 20.04 | 19.70 | 19.78 | 15,418,721 | -0.11(-0.54%) |
Apr 16, 2021 | 20.02 | 20.07 | 19.70 | 19.89 | 25,037,758 | +0.22(+1.14%) |
Apr 15, 2021 | 19.14 | 19.86 | 19.10 | 19.67 | 25,646,154 | +0.78(+4.12%) |
Apr 14, 2021 | 18.90 | 19.01 | 18.80 | 18.89 | 15,609,877 | +0.01(+0.05%) |
Apr 13, 2021 | 18.92 | 19.21 | 18.76 | 18.88 | 23,539,380 | +0.10(+0.52%) |
Apr 12, 2021 | 18.91 | 18.93 | 18.65 | 18.78 | 17,709,516 | -0.20(-1.04%) |
Apr 09, 2021 | 18.79 | 19.03 | 18.69 | 18.98 | 15,708,438 | +0.04(+0.24%) |
Apr 08, 2021 | 18.76 | 18.93 | 18.69 | 18.93 | 21,449,366 | +0.44(+2.37%) |
Apr 07, 2021 | 18.71 | 18.74 | 18.42 | 18.49 | 14,525,290 | -0.19(-1.01%) |
Apr 06, 2021 | 18.68 | 18.92 | 18.50 | 18.68 | 20,596,026 | +0.22(+1.21%) |
Apr 05, 2021 | 18.64 | 18.69 | 18.21 | 18.46 | 21,648,936 | +0.23(+1.28%) |
Apr 01, 2021 | 17.98 | 18.26 | 17.84 | 18.22 | 14,575,637 | +0.51(+2.88%) |
Mar 31, 2021 | 17.58 | 17.97 | 17.43 | 17.71 | 15,826,187 | +0.26(+1.49%) |
Mar 30, 2021 | 17.62 | 17.67 | 17.39 | 17.46 | 16,643,350 | -0.58(-3.22%) |
Mar 29, 2021 | 17.83 | 18.07 | 17.50 | 18.04 | 19,551,540 | +0.14(+0.80%) |
Mar 26, 2021 | 17.54 | 17.89 | 17.54 | 17.89 | 23,423,446 | +0.24(+1.37%) |
Mar 25, 2021 | 17.93 | 17.97 | 17.46 | 17.65 | 25,801,894 | -0.38(-2.13%) |
Mar 24, 2021 | 18.12 | 18.14 | 17.86 | 18.04 | 18,807,720 | -0.07(-0.40%) |
Mar 23, 2021 | 18.39 | 18.39 | 17.91 | 18.11 | 19,670,504 | -0.34(-1.84%) |
Mar 22, 2021 | 18.56 | 18.68 | 18.42 | 18.45 | 13,805,590 | -0.30(-1.62%) |
Mar 19, 2021 | 18.74 | 18.78 | 18.51 | 18.75 | 27,296,878 | +0.09(+0.48%) |
Mar 18, 2021 | 18.63 | 18.90 | 18.53 | 18.66 | 14,680,819 | -0.24(-1.28%) |
Mar 17, 2021 | 18.42 | 19.09 | 18.24 | 18.90 | 22,530,668 | +0.38(+2.03%) |
Mar 16, 2021 | 18.65 | 18.66 | 18.35 | 18.53 | 13,540,929 | -0.05(-0.29%) |
Mar 15, 2021 | 18.31 | 18.66 | 18.18 | 18.58 | 18,066,852 | +0.40(+2.21%) |
Mar 12, 2021 | 17.88 | 18.27 | 17.73 | 18.18 | 14,241,665 | +0.01(+0.05%) |
Mar 11, 2021 | 18.14 | 18.29 | 17.90 | 18.17 | 16,142,793 | +0.17(+0.94%) |
Mar 10, 2021 | 17.97 | 18.19 | 17.71 | 18.00 | 18,566,734 | +0.12(+0.65%) |
Mar 09, 2021 | 17.97 | 18.27 | 17.76 | 17.88 | 21,648,624 | +0.44(+2.51%) |
Mar 08, 2021 | 17.74 | 17.77 | 17.28 | 17.45 | 16,048,307 | -0.30(-1.71%) |
Mar 05, 2021 | 17.54 | 17.78 | 17.19 | 17.75 | 23,318,940 | +0.27(+1.54%) |
Mar 04, 2021 | 17.45 | 17.89 | 17.25 | 17.48 | 31,729,034 | +0.04(+0.20%) |
Mar 03, 2021 | 17.37 | 17.51 | 17.01 | 17.45 | 23,845,750 | -0.32(-1.81%) |
Mar 02, 2021 | 17.17 | 17.88 | 17.13 | 17.77 | 28,718,286 | +0.80(+4.69%) |