Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.87 | 18.19 | 17.33 | 17.47 | 2,967,633 | -0.38(-2.13%) |
May 27, 2021 | 17.70 | 18.04 | 17.11 | 17.85 | 3,015,477 | +0.32(+1.83%) |
May 26, 2021 | 16.64 | 17.57 | 16.64 | 17.53 | 2,285,116 | +1.01(+6.11%) |
May 25, 2021 | 16.07 | 16.70 | 16.07 | 16.52 | 2,579,896 | +0.59(+3.70%) |
May 24, 2021 | 15.25 | 16.11 | 15.05 | 15.93 | 2,509,817 | +0.88(+5.85%) |
May 21, 2021 | 15.39 | 15.74 | 14.99 | 15.05 | 2,230,262 | -0.49(-3.15%) |
May 20, 2021 | 15.68 | 15.98 | 15.14 | 15.54 | 2,678,560 | +0.11(+0.71%) |
May 19, 2021 | 14.51 | 15.51 | 14.50 | 15.43 | 2,162,461 | +0.11(+0.72%) |
May 18, 2021 | 14.85 | 15.70 | 14.63 | 15.32 | 4,488,099 | +0.77(+5.29%) |
May 17, 2021 | 14.12 | 14.63 | 13.62 | 14.55 | 3,350,695 | +0.09(+0.62%) |
May 14, 2021 | 14.02 | 14.62 | 13.60 | 14.46 | 4,004,801 | +0.72(+5.24%) |
May 13, 2021 | 14.77 | 15.28 | 13.02 | 13.74 | 7,859,054 | -0.73(-5.04%) |
May 12, 2021 | 17.23 | 17.27 | 14.28 | 14.47 | 8,548,605 | -1.96(-11.93%) |
May 11, 2021 | 17.46 | 17.94 | 15.01 | 16.43 | 11,358,472 | -3.88(-19.10%) |
May 10, 2021 | 22.81 | 22.81 | 20.25 | 20.31 | 4,465,792 | -2.49(-10.92%) |
May 07, 2021 | 23.64 | 24.22 | 22.61 | 22.80 | 2,207,497 | -0.23(-1.00%) |
May 06, 2021 | 23.98 | 23.98 | 22.14 | 23.03 | 2,045,884 | -1.09(-4.52%) |
May 05, 2021 | 24.90 | 25.10 | 24.06 | 24.12 | 1,366,585 | -0.24(-0.99%) |
May 04, 2021 | 24.28 | 24.69 | 23.61 | 24.36 | 1,489,870 | -0.08(-0.33%) |
May 03, 2021 | 25.25 | 25.50 | 24.42 | 24.44 | 1,561,835 | -0.33(-1.33%) |
Apr 30, 2021 | 25.22 | 25.50 | 24.29 | 24.77 | 2,071,900 | -0.68(-2.67%) |
Apr 29, 2021 | 25.71 | 25.91 | 24.65 | 25.45 | 1,383,999 | -0.15(-0.59%) |
Apr 28, 2021 | 23.51 | 25.74 | 22.82 | 25.60 | 3,415,624 | +2.08(+8.84%) |
Apr 27, 2021 | 23.88 | 24.20 | 23.09 | 23.52 | 1,540,903 | -0.30(-1.26%) |
Apr 26, 2021 | 23.80 | 24.05 | 23.57 | 23.82 | 1,640,320 | +0.11(+0.46%) |
Apr 23, 2021 | 23.13 | 23.88 | 22.91 | 23.71 | 1,860,300 | +0.76(+3.31%) |
Apr 22, 2021 | 23.06 | 23.67 | 22.84 | 22.95 | 1,368,648 | +0.08(+0.35%) |
Apr 21, 2021 | 22.03 | 23.00 | 21.91 | 22.87 | 1,156,790 | +0.57(+2.56%) |
Apr 20, 2021 | 22.86 | 23.01 | 21.62 | 22.30 | 1,281,358 | -0.82(-3.55%) |
Apr 19, 2021 | 23.89 | 24.27 | 22.87 | 23.12 | 1,162,876 | -0.82(-3.43%) |
Apr 16, 2021 | 23.43 | 24.00 | 22.70 | 23.94 | 1,161,800 | +0.28(+1.18%) |
Apr 15, 2021 | 23.85 | 24.00 | 23.13 | 23.66 | 969,507 | +0.31(+1.33%) |
Apr 14, 2021 | 24.06 | 24.33 | 23.15 | 23.35 | 1,020,151 | -0.47(-1.97%) |
Apr 13, 2021 | 24.03 | 24.10 | 23.18 | 23.82 | 1,069,663 | +0.16(+0.68%) |
Apr 12, 2021 | 23.60 | 23.87 | 22.88 | 23.66 | 890,238 | -0.13(-0.55%) |
Apr 09, 2021 | 22.97 | 23.84 | 22.77 | 23.79 | 2,489,600 | +0.51(+2.19%) |
Apr 08, 2021 | 22.99 | 23.47 | 22.66 | 23.28 | 1,074,400 | +0.59(+2.60%) |
Apr 07, 2021 | 22.82 | 23.36 | 22.31 | 22.69 | 1,080,072 | -0.33(-1.43%) |
Apr 06, 2021 | 22.35 | 23.64 | 22.31 | 23.02 | 2,473,100 | +0.73(+3.28%) |
Apr 05, 2021 | 23.15 | 23.15 | 21.20 | 22.29 | 2,966,391 | -0.41(-1.81%) |
Apr 01, 2021 | 23.21 | 23.47 | 22.46 | 22.70 | 2,238,600 | +0.07(+0.31%) |
Mar 31, 2021 | 21.93 | 22.75 | 21.71 | 22.63 | 2,342,836 | +1.22(+5.70%) |
Mar 30, 2021 | 20.52 | 21.58 | 20.42 | 21.41 | 1,422,299 | +0.91(+4.44%) |
Mar 29, 2021 | 22.25 | 22.43 | 20.43 | 20.50 | 2,202,299 | -1.80(-8.07%) |
Mar 26, 2021 | 22.03 | 22.50 | 21.01 | 22.30 | 1,502,000 | +0.46(+2.11%) |
Mar 25, 2021 | 20.15 | 22.05 | 20.11 | 21.84 | 1,720,845 | +0.80(+3.80%) |
Mar 24, 2021 | 22.77 | 22.85 | 21.01 | 21.04 | 1,706,725 | -1.52(-6.74%) |
Mar 23, 2021 | 23.45 | 23.82 | 22.29 | 22.56 | 1,252,996 | -0.73(-3.13%) |
Mar 22, 2021 | 23.64 | 23.94 | 22.68 | 23.29 | 1,263,656 | -0.03(-0.13%) |
Mar 19, 2021 | 23.26 | 23.93 | 22.79 | 23.32 | 1,852,700 | -0.04(-0.17%) |
Mar 18, 2021 | 24.83 | 25.39 | 23.34 | 23.36 | 2,010,835 | -1.78(-7.08%) |
Mar 17, 2021 | 23.75 | 25.59 | 23.46 | 25.14 | 1,767,379 | +0.91(+3.76%) |
Mar 16, 2021 | 24.59 | 24.76 | 23.77 | 24.23 | 2,222,101 | -0.17(-0.70%) |
Mar 15, 2021 | 23.22 | 24.41 | 22.85 | 24.40 | 2,100,206 | +1.18(+5.08%) |
Mar 12, 2021 | 22.50 | 23.36 | 21.96 | 23.22 | 1,711,500 | +0.19(+0.83%) |
Mar 11, 2021 | 22.81 | 23.31 | 22.38 | 23.03 | 2,017,541 | +1.15(+5.26%) |
Mar 10, 2021 | 23.25 | 23.33 | 21.69 | 21.88 | 2,382,549 | -0.59(-2.63%) |
Mar 09, 2021 | 21.00 | 22.91 | 20.78 | 22.47 | 2,690,596 | +1.39(+6.59%) |
Mar 08, 2021 | 21.74 | 23.12 | 21.02 | 21.08 | 2,658,399 | -0.93(-4.23%) |
Mar 05, 2021 | 22.67 | 22.68 | 19.63 | 22.01 | 3,662,900 | -0.23(-1.03%) |
Mar 04, 2021 | 23.89 | 24.10 | 21.10 | 22.24 | 6,832,083 | -1.76(-7.33%) |
Mar 03, 2021 | 25.10 | 25.78 | 23.94 | 24.00 | 4,197,702 | -2.63(-9.88%) |
Mar 02, 2021 | 28.14 | 28.14 | 26.03 | 26.63 | 1,685,288 | -1.55(-5.50%) |