Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.00 | 20.19 | 19.45 | 19.51 | 2,271,419 | -0.37(-1.86%) |
May 27, 2021 | 18.81 | 19.95 | 18.63 | 19.88 | 4,145,397 | +1.17(+6.25%) |
May 26, 2021 | 17.92 | 18.78 | 17.72 | 18.71 | 2,209,625 | +0.71(+3.94%) |
May 25, 2021 | 18.50 | 18.81 | 17.92 | 18.00 | 1,476,418 | -0.44(-2.39%) |
May 24, 2021 | 18.27 | 18.63 | 17.76 | 18.44 | 1,375,127 | +0.32(+1.77%) |
May 21, 2021 | 17.76 | 18.44 | 17.64 | 18.12 | 2,245,083 | +0.66(+3.78%) |
May 20, 2021 | 17.43 | 17.66 | 16.93 | 17.46 | 2,134,440 | +0.03(+0.17%) |
May 19, 2021 | 17.28 | 17.50 | 16.96 | 17.43 | 1,968,301 | -0.48(-2.68%) |
May 18, 2021 | 17.24 | 18.18 | 17.02 | 17.91 | 2,020,908 | +0.72(+4.19%) |
May 17, 2021 | 17.50 | 17.61 | 16.76 | 17.19 | 1,448,119 | -0.54(-3.05%) |
May 14, 2021 | 16.97 | 17.73 | 16.87 | 17.73 | 1,387,256 | +1.03(+6.17%) |
May 13, 2021 | 16.56 | 17.46 | 16.32 | 16.70 | 2,534,209 | +0.30(+1.83%) |
May 12, 2021 | 17.25 | 17.40 | 16.33 | 16.40 | 3,369,783 | -1.20(-6.82%) |
May 11, 2021 | 16.80 | 17.75 | 16.70 | 17.60 | 2,401,603 | -0.06(-0.34%) |
May 10, 2021 | 18.17 | 18.37 | 17.65 | 17.66 | 2,132,209 | -0.49(-2.70%) |
May 07, 2021 | 17.39 | 18.26 | 17.25 | 18.15 | 2,090,957 | +0.91(+5.28%) |
May 06, 2021 | 18.15 | 18.21 | 16.75 | 17.24 | 4,033,771 | -1.43(-7.66%) |
May 05, 2021 | 18.55 | 19.00 | 17.95 | 18.67 | 2,401,421 | +0.59(+3.26%) |
May 04, 2021 | 17.94 | 18.28 | 16.80 | 18.08 | 2,296,423 | +0.36(+2.03%) |
May 03, 2021 | 18.16 | 18.28 | 17.44 | 17.72 | 1,889,813 | -0.30(-1.66%) |
Apr 30, 2021 | 17.86 | 18.59 | 17.79 | 18.02 | 1,541,600 | -0.13(-0.72%) |
Apr 29, 2021 | 18.96 | 19.13 | 17.75 | 18.15 | 1,466,068 | -0.68(-3.61%) |
Apr 28, 2021 | 18.54 | 18.98 | 18.26 | 18.83 | 1,136,743 | +0.12(+0.64%) |
Apr 27, 2021 | 19.11 | 19.15 | 18.60 | 18.71 | 1,395,410 | -0.29(-1.53%) |
Apr 26, 2021 | 18.34 | 19.19 | 18.34 | 19.00 | 2,719,216 | +0.81(+4.45%) |
Apr 23, 2021 | 17.92 | 18.52 | 17.81 | 18.19 | 2,023,900 | +0.33(+1.85%) |
Apr 22, 2021 | 17.48 | 18.20 | 17.07 | 17.86 | 3,974,534 | +0.68(+3.96%) |
Apr 21, 2021 | 16.13 | 17.19 | 16.06 | 17.18 | 1,764,829 | +0.78(+4.76%) |
Apr 20, 2021 | 17.37 | 17.48 | 15.98 | 16.40 | 3,067,304 | -1.19(-6.77%) |
Apr 19, 2021 | 17.06 | 17.95 | 16.89 | 17.59 | 4,289,507 | +0.99(+5.96%) |
Apr 16, 2021 | 16.40 | 16.82 | 16.26 | 16.60 | 1,876,400 | +0.17(+1.03%) |
Apr 15, 2021 | 17.52 | 17.56 | 15.87 | 16.43 | 3,006,981 | -0.93(-5.36%) |
Apr 14, 2021 | 16.81 | 17.63 | 16.67 | 17.36 | 1,808,307 | +0.57(+3.39%) |
Apr 13, 2021 | 16.96 | 17.14 | 16.23 | 16.79 | 1,514,434 | +0.04(+0.24%) |
Apr 12, 2021 | 16.91 | 17.08 | 16.61 | 16.75 | 1,184,956 | -0.30(-1.76%) |
Apr 09, 2021 | 17.04 | 17.23 | 16.63 | 17.05 | 1,311,900 | -0.13(-0.76%) |
Apr 08, 2021 | 16.95 | 17.39 | 16.79 | 17.18 | 1,358,317 | +0.31(+1.84%) |
Apr 07, 2021 | 17.83 | 18.14 | 16.81 | 16.87 | 2,180,407 | -1.17(-6.49%) |
Apr 06, 2021 | 17.50 | 18.23 | 17.37 | 18.04 | 2,493,943 | +0.58(+3.32%) |
Apr 05, 2021 | 19.34 | 19.39 | 17.45 | 17.46 | 2,808,558 | -1.35(-7.18%) |
Apr 01, 2021 | 17.93 | 19.05 | 17.70 | 18.81 | 3,630,200 | +1.49(+8.60%) |
Mar 31, 2021 | 17.18 | 17.80 | 16.95 | 17.32 | 3,286,448 | +0.41(+2.42%) |
Mar 30, 2021 | 16.30 | 17.04 | 15.81 | 16.91 | 3,399,779 | +1.16(+7.37%) |
Mar 29, 2021 | 16.80 | 17.49 | 15.73 | 15.75 | 2,186,445 | -1.31(-7.68%) |
Mar 26, 2021 | 17.00 | 17.46 | 16.38 | 17.06 | 1,731,700 | +0.28(+1.67%) |
Mar 25, 2021 | 16.07 | 16.86 | 15.48 | 16.78 | 2,553,657 | +0.38(+2.32%) |
Mar 24, 2021 | 17.80 | 17.85 | 16.35 | 16.40 | 2,549,568 | -1.17(-6.66%) |
Mar 23, 2021 | 17.84 | 18.06 | 17.32 | 17.57 | 2,658,911 | -0.54(-2.98%) |
Mar 22, 2021 | 18.12 | 18.38 | 17.64 | 18.11 | 1,804,227 | +0.06(+0.33%) |
Mar 19, 2021 | 17.86 | 18.11 | 17.25 | 18.05 | 3,526,000 | +0.55(+3.14%) |
Mar 18, 2021 | 18.84 | 19.00 | 17.48 | 17.50 | 3,630,098 | -1.42(-7.51%) |
Mar 17, 2021 | 17.70 | 19.07 | 17.52 | 18.92 | 1,808,739 | +0.75(+4.13%) |
Mar 16, 2021 | 18.80 | 18.84 | 17.86 | 18.17 | 2,123,530 | -0.52(-2.78%) |
Mar 15, 2021 | 19.14 | 19.54 | 18.54 | 18.69 | 2,197,490 | -0.68(-3.51%) |
Mar 12, 2021 | 18.60 | 19.52 | 18.48 | 19.37 | 2,897,600 | +0.20(+1.04%) |
Mar 11, 2021 | 18.93 | 19.21 | 18.45 | 19.17 | 2,830,794 | +0.99(+5.45%) |
Mar 10, 2021 | 17.47 | 18.68 | 17.20 | 18.18 | 3,277,046 | +1.20(+7.07%) |
Mar 09, 2021 | 16.63 | 17.44 | 16.25 | 16.98 | 3,299,680 | +0.88(+5.47%) |
Mar 08, 2021 | 16.64 | 17.15 | 16.06 | 16.10 | 2,323,927 | -0.60(-3.59%) |
Mar 05, 2021 | 17.45 | 17.57 | 14.73 | 16.70 | 4,222,300 | -0.33(-1.94%) |
Mar 04, 2021 | 18.32 | 18.80 | 16.59 | 17.03 | 4,698,062 | -1.70(-9.08%) |
Mar 03, 2021 | 19.76 | 20.06 | 18.68 | 18.73 | 2,596,211 | -0.81(-4.15%) |
Mar 02, 2021 | 19.59 | 21.38 | 19.52 | 19.54 | 3,857,350 | +0.30(+1.56%) |