Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.29 | 21.83 | 21.22 | 21.77 | 22,549,334 | +0.20(+0.92%) |
May 27, 2021 | 22.06 | 22.07 | 21.45 | 21.57 | 23,055,458 | -0.44(-2.01%) |
May 26, 2021 | 22.22 | 22.33 | 21.94 | 22.01 | 16,983,058 | +0.00(+0.00%) |
May 25, 2021 | 22.08 | 22.11 | 21.70 | 22.01 | 21,607,832 | -0.09(-0.41%) |
May 24, 2021 | 22.20 | 22.29 | 21.97 | 22.10 | 10,213,767 | -0.02(-0.08%) |
May 21, 2021 | 22.39 | 22.43 | 21.93 | 22.12 | 16,184,524 | -0.10(-0.44%) |
May 20, 2021 | 21.97 | 22.39 | 21.89 | 22.22 | 15,239,925 | +0.20(+0.89%) |
May 19, 2021 | 22.26 | 22.72 | 21.87 | 22.02 | 26,262,578 | -0.47(-2.07%) |
May 18, 2021 | 22.59 | 22.59 | 22.04 | 22.48 | 21,240,922 | -0.14(-0.63%) |
May 17, 2021 | 21.74 | 22.65 | 21.49 | 22.63 | 33,711,960 | +1.12(+5.20%) |
May 14, 2021 | 21.33 | 21.56 | 21.22 | 21.51 | 11,047,262 | +0.39(+1.87%) |
May 13, 2021 | 20.95 | 21.24 | 20.72 | 21.11 | 12,877,166 | +0.04(+0.21%) |
May 12, 2021 | 21.45 | 21.65 | 20.98 | 21.07 | 16,009,245 | -0.38(-1.75%) |
May 11, 2021 | 21.03 | 21.52 | 20.94 | 21.45 | 15,565,113 | +0.02(+0.08%) |
May 10, 2021 | 21.70 | 21.88 | 21.41 | 21.43 | 21,766,228 | +0.01(+0.04%) |
May 07, 2021 | 21.45 | 21.63 | 21.12 | 21.42 | 27,058,364 | +0.33(+1.57%) |
May 06, 2021 | 20.22 | 21.13 | 20.21 | 21.09 | 38,507,128 | +1.16(+5.84%) |
May 05, 2021 | 19.96 | 20.03 | 19.64 | 19.92 | 14,954,960 | +0.21(+1.09%) |
May 04, 2021 | 19.81 | 20.19 | 19.48 | 19.71 | 18,814,250 | -0.20(-0.99%) |
May 03, 2021 | 19.32 | 20.00 | 19.27 | 19.91 | 19,451,994 | +0.88(+4.61%) |
Apr 30, 2021 | 19.06 | 19.27 | 18.94 | 19.03 | 15,259,402 | -0.09(-0.47%) |
Apr 29, 2021 | 19.43 | 19.48 | 18.90 | 19.12 | 23,335,214 | -0.37(-1.88%) |
Apr 28, 2021 | 19.25 | 19.62 | 19.09 | 19.48 | 19,095,730 | +0.11(+0.55%) |
Apr 27, 2021 | 19.83 | 19.83 | 19.33 | 19.38 | 17,574,958 | -0.47(-2.35%) |
Apr 26, 2021 | 19.90 | 19.97 | 19.71 | 19.84 | 9,984,694 | -0.04(-0.23%) |
Apr 23, 2021 | 20.20 | 20.26 | 19.83 | 19.89 | 12,949,944 | -0.18(-0.89%) |
Apr 22, 2021 | 20.18 | 20.20 | 19.91 | 20.07 | 16,197,178 | -0.30(-1.45%) |
Apr 21, 2021 | 20.13 | 20.47 | 20.08 | 20.36 | 15,037,819 | +0.30(+1.52%) |
Apr 20, 2021 | 19.74 | 20.10 | 19.68 | 20.06 | 17,370,322 | +0.26(+1.31%) |
Apr 19, 2021 | 19.94 | 20.06 | 19.72 | 19.80 | 15,405,580 | -0.11(-0.54%) |
Apr 16, 2021 | 20.04 | 20.08 | 19.72 | 19.91 | 25,016,418 | +0.22(+1.14%) |
Apr 15, 2021 | 19.15 | 19.88 | 19.12 | 19.68 | 25,624,296 | +0.78(+4.12%) |
Apr 14, 2021 | 18.91 | 19.03 | 18.81 | 18.90 | 15,596,573 | +0.01(+0.05%) |
Apr 13, 2021 | 18.94 | 19.23 | 18.78 | 18.89 | 23,519,318 | +0.10(+0.52%) |
Apr 12, 2021 | 18.93 | 18.95 | 18.67 | 18.80 | 17,694,422 | -0.20(-1.04%) |
Apr 09, 2021 | 18.80 | 19.05 | 18.70 | 18.99 | 15,695,050 | +0.04(+0.24%) |
Apr 08, 2021 | 18.78 | 18.95 | 18.71 | 18.95 | 21,431,084 | +0.44(+2.37%) |
Apr 07, 2021 | 18.72 | 18.76 | 18.44 | 18.51 | 14,512,910 | -0.19(-1.01%) |
Apr 06, 2021 | 18.70 | 18.94 | 18.52 | 18.70 | 20,578,472 | +0.22(+1.21%) |
Apr 05, 2021 | 18.65 | 18.71 | 18.22 | 18.47 | 21,630,484 | +0.23(+1.28%) |
Apr 01, 2021 | 18.00 | 18.28 | 17.86 | 18.24 | 14,563,215 | +0.51(+2.88%) |
Mar 31, 2021 | 17.60 | 17.98 | 17.44 | 17.73 | 15,812,699 | +0.26(+1.49%) |
Mar 30, 2021 | 17.63 | 17.69 | 17.41 | 17.47 | 16,629,165 | -0.58(-3.22%) |
Mar 29, 2021 | 17.85 | 18.09 | 17.52 | 18.05 | 19,534,876 | +0.14(+0.80%) |
Mar 26, 2021 | 17.56 | 17.91 | 17.56 | 17.91 | 23,403,484 | +0.24(+1.37%) |
Mar 25, 2021 | 17.94 | 17.99 | 17.47 | 17.67 | 25,779,902 | -0.38(-2.13%) |
Mar 24, 2021 | 18.13 | 18.16 | 17.87 | 18.05 | 18,791,690 | -0.07(-0.40%) |
Mar 23, 2021 | 18.41 | 18.41 | 17.93 | 18.12 | 19,653,740 | -0.34(-1.84%) |
Mar 22, 2021 | 18.57 | 18.70 | 18.44 | 18.46 | 13,793,824 | -0.30(-1.62%) |
Mar 19, 2021 | 18.76 | 18.80 | 18.53 | 18.77 | 27,273,614 | +0.09(+0.48%) |
Mar 18, 2021 | 18.64 | 18.92 | 18.54 | 18.68 | 14,668,307 | -0.24(-1.28%) |
Mar 17, 2021 | 18.44 | 19.11 | 18.26 | 18.92 | 22,511,464 | +0.38(+2.03%) |
Mar 16, 2021 | 18.66 | 18.68 | 18.37 | 18.54 | 13,529,388 | -0.05(-0.29%) |
Mar 15, 2021 | 18.32 | 18.68 | 18.20 | 18.60 | 18,051,454 | +0.40(+2.21%) |
Mar 12, 2021 | 17.90 | 18.29 | 17.75 | 18.20 | 14,229,527 | +0.01(+0.05%) |
Mar 11, 2021 | 18.15 | 18.30 | 17.92 | 18.19 | 16,129,034 | +0.17(+0.94%) |
Mar 10, 2021 | 17.99 | 18.20 | 17.73 | 18.02 | 18,550,910 | +0.12(+0.65%) |
Mar 09, 2021 | 17.98 | 18.29 | 17.77 | 17.90 | 21,630,174 | +0.44(+2.51%) |
Mar 08, 2021 | 17.76 | 17.78 | 17.29 | 17.46 | 16,034,629 | -0.30(-1.71%) |
Mar 05, 2021 | 17.56 | 17.79 | 17.20 | 17.77 | 23,299,066 | +0.27(+1.54%) |
Mar 04, 2021 | 17.46 | 17.91 | 17.26 | 17.50 | 31,701,992 | +0.04(+0.21%) |
Mar 03, 2021 | 17.38 | 17.52 | 17.02 | 17.46 | 23,825,426 | -0.32(-1.81%) |
Mar 02, 2021 | 17.18 | 17.89 | 17.15 | 17.78 | 28,693,810 | +0.80(+4.69%) |