Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.01 | 16.37 | 15.51 | 15.57 | 1,058,993 | -0.37(-2.32%) |
May 27, 2021 | 15.96 | 16.88 | 15.70 | 15.94 | 1,344,180 | -0.11(-0.69%) |
May 26, 2021 | 15.05 | 16.28 | 14.61 | 16.05 | 2,839,357 | +1.20(+8.08%) |
May 25, 2021 | 15.64 | 16.15 | 14.85 | 14.85 | 2,365,367 | -0.65(-4.19%) |
May 24, 2021 | 17.21 | 17.21 | 15.44 | 15.50 | 3,481,987 | -1.40(-8.28%) |
May 21, 2021 | 17.57 | 19.50 | 16.53 | 16.90 | 9,496,103 | +0.94(+5.89%) |
May 20, 2021 | 16.89 | 17.08 | 15.33 | 15.96 | 4,687,596 | -1.05(-6.17%) |
May 19, 2021 | 17.60 | 18.36 | 16.73 | 17.01 | 4,845,323 | -1.31(-7.15%) |
May 18, 2021 | 18.49 | 19.35 | 18.00 | 18.32 | 1,858,583 | -0.04(-0.22%) |
May 17, 2021 | 19.94 | 20.08 | 18.10 | 18.36 | 2,602,489 | -1.77(-8.79%) |
May 14, 2021 | 19.21 | 20.42 | 18.83 | 20.13 | 1,262,460 | +1.49(+7.99%) |
May 13, 2021 | 20.64 | 20.99 | 18.28 | 18.64 | 2,058,216 | -1.95(-9.47%) |
May 12, 2021 | 20.10 | 22.10 | 19.92 | 20.59 | 2,355,517 | +0.69(+3.47%) |
May 11, 2021 | 19.00 | 20.38 | 18.82 | 19.90 | 1,729,907 | +0.35(+1.79%) |
May 10, 2021 | 19.98 | 20.10 | 18.52 | 19.55 | 1,678,741 | -0.94(-4.59%) |
May 07, 2021 | 20.50 | 20.99 | 20.21 | 20.49 | 824,907 | +0.42(+2.09%) |
May 06, 2021 | 20.41 | 20.41 | 19.00 | 20.07 | 1,261,416 | -0.30(-1.47%) |
May 05, 2021 | 21.02 | 21.49 | 20.03 | 20.37 | 696,915 | -0.81(-3.82%) |
May 04, 2021 | 21.26 | 21.39 | 19.93 | 21.18 | 916,502 | -0.39(-1.81%) |
May 03, 2021 | 21.71 | 22.58 | 21.34 | 21.57 | 712,520 | -0.23(-1.06%) |
Apr 30, 2021 | 20.50 | 21.95 | 20.50 | 21.80 | 1,171,700 | +1.14(+5.52%) |
Apr 29, 2021 | 23.00 | 23.25 | 20.40 | 20.66 | 3,022,122 | -1.95(-8.62%) |
Apr 28, 2021 | 23.90 | 24.28 | 22.56 | 22.61 | 2,001,609 | -1.75(-7.18%) |
Apr 27, 2021 | 25.97 | 26.00 | 23.40 | 24.36 | 2,320,767 | -0.98(-3.87%) |
Apr 26, 2021 | 24.91 | 25.75 | 24.31 | 25.34 | 2,539,978 | +0.78(+3.18%) |
Apr 23, 2021 | 22.92 | 25.00 | 22.82 | 24.56 | 1,912,400 | +1.89(+8.34%) |
Apr 22, 2021 | 23.58 | 24.72 | 22.10 | 22.67 | 1,795,781 | -0.35(-1.52%) |
Apr 21, 2021 | 21.93 | 23.55 | 21.57 | 23.02 | 875,351 | +0.52(+2.31%) |
Apr 20, 2021 | 23.00 | 23.00 | 21.32 | 22.50 | 1,173,460 | -0.63(-2.72%) |
Apr 19, 2021 | 22.75 | 23.89 | 22.41 | 23.13 | 911,598 | +0.29(+1.27%) |
Apr 16, 2021 | 22.07 | 23.19 | 21.19 | 22.84 | 1,085,500 | +0.85(+3.87%) |
Apr 15, 2021 | 23.52 | 24.18 | 21.46 | 21.99 | 1,290,875 | -1.53(-6.51%) |
Apr 14, 2021 | 23.65 | 25.08 | 22.96 | 23.52 | 1,872,432 | +0.33(+1.42%) |
Apr 13, 2021 | 23.10 | 23.65 | 22.71 | 23.19 | 682,533 | +0.14(+0.61%) |
Apr 12, 2021 | 22.98 | 23.70 | 22.77 | 23.05 | 866,966 | +0.20(+0.88%) |
Apr 09, 2021 | 23.91 | 24.48 | 22.38 | 22.85 | 1,185,800 | -1.65(-6.73%) |
Apr 08, 2021 | 24.12 | 24.97 | 23.88 | 24.50 | 819,807 | +0.64(+2.68%) |
Apr 07, 2021 | 24.32 | 25.48 | 23.58 | 23.86 | 1,212,737 | -1.05(-4.22%) |
Apr 06, 2021 | 24.56 | 25.70 | 24.13 | 24.91 | 1,112,018 | -0.42(-1.66%) |
Apr 05, 2021 | 27.00 | 27.00 | 24.25 | 25.33 | 2,337,851 | -1.19(-4.49%) |
Apr 01, 2021 | 26.00 | 27.10 | 25.33 | 26.52 | 1,526,700 | +1.51(+6.04%) |
Mar 31, 2021 | 24.72 | 26.23 | 24.44 | 25.01 | 1,646,419 | +0.76(+3.13%) |
Mar 30, 2021 | 22.13 | 24.39 | 21.71 | 24.25 | 1,562,416 | +2.26(+10.28%) |
Mar 29, 2021 | 21.50 | 23.10 | 21.14 | 21.99 | 1,936,368 | +1.05(+5.01%) |
Mar 26, 2021 | 22.90 | 23.26 | 20.23 | 20.94 | 2,672,500 | -0.31(-1.46%) |
Mar 25, 2021 | 19.96 | 22.20 | 19.40 | 21.25 | 2,117,653 | +0.93(+4.58%) |
Mar 24, 2021 | 23.89 | 23.90 | 20.00 | 20.32 | 3,095,535 | -2.81(-12.15%) |
Mar 23, 2021 | 26.35 | 26.46 | 22.25 | 23.13 | 3,973,855 | -3.36(-12.68%) |
Mar 22, 2021 | 28.31 | 28.83 | 25.36 | 26.49 | 3,352,782 | -1.30(-4.68%) |
Mar 19, 2021 | 25.74 | 28.95 | 25.20 | 27.79 | 3,179,600 | +1.84(+7.09%) |
Mar 18, 2021 | 27.35 | 28.00 | 25.53 | 25.95 | 2,127,014 | -2.25(-7.98%) |
Mar 17, 2021 | 25.77 | 29.48 | 25.18 | 28.20 | 4,102,232 | +1.05(+3.87%) |
Mar 16, 2021 | 24.08 | 28.50 | 23.75 | 27.15 | 5,598,548 | +3.60(+15.29%) |
Mar 15, 2021 | 27.50 | 27.58 | 22.83 | 23.55 | 7,190,707 | -0.36(-1.51%) |
Mar 12, 2021 | 22.03 | 24.68 | 21.52 | 23.91 | 3,276,300 | +0.62(+2.66%) |
Mar 11, 2021 | 21.29 | 23.45 | 20.87 | 23.29 | 3,611,732 | +3.53(+17.86%) |
Mar 10, 2021 | 20.58 | 21.37 | 19.47 | 19.76 | 2,220,581 | +0.21(+1.07%) |
Mar 09, 2021 | 18.50 | 20.18 | 18.30 | 19.55 | 2,585,664 | +1.61(+8.97%) |
Mar 08, 2021 | 19.31 | 19.84 | 17.70 | 17.94 | 1,579,219 | -1.69(-8.61%) |
Mar 05, 2021 | 21.33 | 21.35 | 17.56 | 19.63 | 2,364,200 | -0.89(-4.34%) |
Mar 04, 2021 | 21.09 | 22.38 | 19.40 | 20.52 | 2,551,196 | -1.98(-8.80%) |
Mar 03, 2021 | 24.60 | 25.00 | 22.15 | 22.50 | 1,648,588 | -1.23(-5.18%) |
Mar 02, 2021 | 25.33 | 27.75 | 23.50 | 23.73 | 2,983,884 | -2.02(-7.84%) |