Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.08 | 17.84 | 16.40 | 16.45 | 16,372,921 | -0.59(-3.49%) |
May 27, 2021 | 16.28 | 18.02 | 16.02 | 17.05 | 26,727,318 | +0.83(+5.10%) |
May 26, 2021 | 15.68 | 16.33 | 15.61 | 16.22 | 9,469,784 | +0.60(+3.87%) |
May 25, 2021 | 15.72 | 15.91 | 15.50 | 15.62 | 5,611,026 | -0.08(-0.53%) |
May 24, 2021 | 15.80 | 15.86 | 15.56 | 15.70 | 5,122,920 | -0.04(-0.24%) |
May 21, 2021 | 16.03 | 16.11 | 15.71 | 15.74 | 4,989,648 | -0.27(-1.68%) |
May 20, 2021 | 15.89 | 16.01 | 15.66 | 16.01 | 5,681,962 | +0.13(+0.82%) |
May 19, 2021 | 15.82 | 16.05 | 15.56 | 15.88 | 6,127,234 | -0.48(-2.95%) |
May 18, 2021 | 16.41 | 16.61 | 16.15 | 16.36 | 4,617,844 | -0.12(-0.73%) |
May 17, 2021 | 15.95 | 16.48 | 15.83 | 16.48 | 5,861,503 | +0.37(+2.31%) |
May 14, 2021 | 15.61 | 16.14 | 15.51 | 16.11 | 6,045,668 | +0.71(+4.58%) |
May 13, 2021 | 15.50 | 15.87 | 15.07 | 15.40 | 10,817,859 | -0.09(-0.60%) |
May 12, 2021 | 15.90 | 16.26 | 15.42 | 15.50 | 10,470,496 | -0.43(-2.68%) |
May 11, 2021 | 15.51 | 16.04 | 15.31 | 15.92 | 14,819,083 | -0.48(-2.94%) |
May 10, 2021 | 16.59 | 16.68 | 16.01 | 16.41 | 16,271,439 | -0.40(-2.38%) |
May 07, 2021 | 17.84 | 17.84 | 16.64 | 16.81 | 28,783,178 | -0.85(-4.84%) |
May 06, 2021 | 18.28 | 18.39 | 17.45 | 17.66 | 39,799,444 | -3.52(-16.62%) |
May 05, 2021 | 21.10 | 21.67 | 20.86 | 21.18 | 22,185,198 | +0.29(+1.38%) |
May 04, 2021 | 21.13 | 21.55 | 20.32 | 20.89 | 10,103,495 | -0.01(-0.04%) |
May 03, 2021 | 20.99 | 21.09 | 20.58 | 20.90 | 6,256,994 | +0.05(+0.22%) |
Apr 30, 2021 | 21.15 | 21.38 | 20.78 | 20.86 | 4,014,324 | -0.42(-1.97%) |
Apr 29, 2021 | 21.29 | 21.39 | 20.73 | 21.27 | 4,654,003 | +0.04(+0.18%) |
Apr 28, 2021 | 21.37 | 21.39 | 20.97 | 21.24 | 4,418,483 | -0.04(-0.17%) |
Apr 27, 2021 | 21.14 | 21.33 | 20.85 | 21.27 | 4,438,604 | +0.31(+1.46%) |
Apr 26, 2021 | 20.70 | 21.13 | 20.66 | 20.97 | 4,927,397 | +0.39(+1.90%) |
Apr 23, 2021 | 20.34 | 20.69 | 20.27 | 20.58 | 4,025,412 | +0.26(+1.28%) |
Apr 22, 2021 | 20.40 | 20.73 | 20.21 | 20.32 | 6,365,375 | -0.03(-0.14%) |
Apr 21, 2021 | 19.76 | 20.34 | 19.45 | 20.34 | 6,670,600 | +0.21(+1.06%) |
Apr 20, 2021 | 20.41 | 20.55 | 19.91 | 20.13 | 4,999,187 | -0.32(-1.54%) |
Apr 19, 2021 | 20.49 | 20.60 | 20.04 | 20.45 | 6,295,079 | -0.10(-0.50%) |
Apr 16, 2021 | 20.95 | 21.07 | 20.44 | 20.55 | 7,055,854 | -0.59(-2.81%) |
Apr 15, 2021 | 20.90 | 21.45 | 20.54 | 21.14 | 12,301,570 | +0.47(+2.29%) |
Apr 14, 2021 | 21.16 | 21.65 | 20.50 | 20.67 | 7,925,323 | -0.68(-3.18%) |
Apr 13, 2021 | 20.48 | 21.45 | 20.47 | 21.35 | 9,165,479 | +0.75(+3.65%) |
Apr 12, 2021 | 21.13 | 21.16 | 20.38 | 20.60 | 8,614,982 | -0.54(-2.55%) |
Apr 09, 2021 | 20.97 | 21.25 | 20.77 | 21.13 | 4,943,953 | +0.17(+0.80%) |
Apr 08, 2021 | 20.99 | 21.26 | 20.59 | 20.97 | 6,623,072 | -0.01(-0.04%) |
Apr 07, 2021 | 21.09 | 21.43 | 20.72 | 20.98 | 7,153,087 | -0.07(-0.31%) |
Apr 06, 2021 | 20.77 | 21.77 | 20.34 | 21.04 | 15,636,993 | +0.20(+0.94%) |
Apr 05, 2021 | 21.14 | 21.38 | 20.81 | 20.85 | 7,363,680 | -0.10(-0.49%) |
Apr 01, 2021 | 21.65 | 21.74 | 20.94 | 20.95 | 10,544,006 | -0.50(-2.34%) |
Mar 31, 2021 | 21.66 | 21.90 | 21.13 | 21.45 | 12,021,957 | -0.10(-0.47%) |
Mar 30, 2021 | 22.34 | 22.79 | 21.52 | 21.55 | 13,688,307 | -0.56(-2.52%) |
Mar 29, 2021 | 22.53 | 25.49 | 21.19 | 22.11 | 60,742,256 | -0.10(-0.46%) |
Mar 26, 2021 | 20.72 | 22.42 | 20.52 | 22.21 | 13,033,960 | +1.34(+6.41%) |
Mar 25, 2021 | 20.42 | 20.95 | 20.16 | 20.87 | 8,578,726 | -0.05(-0.22%) |
Mar 24, 2021 | 21.66 | 21.90 | 20.88 | 20.92 | 9,880,389 | -0.48(-2.26%) |
Mar 23, 2021 | 21.67 | 22.94 | 21.33 | 21.40 | 19,538,900 | +0.05(+0.22%) |
Mar 22, 2021 | 21.59 | 21.79 | 21.22 | 21.36 | 8,403,288 | -0.07(-0.35%) |
Mar 19, 2021 | 21.59 | 21.96 | 21.12 | 21.43 | 13,132,886 | -0.03(-0.13%) |
Mar 18, 2021 | 22.57 | 22.85 | 21.42 | 21.46 | 13,882,328 | -1.30(-5.71%) |
Mar 17, 2021 | 23.06 | 23.35 | 22.43 | 22.76 | 12,437,901 | -0.46(-2.00%) |
Mar 16, 2021 | 24.26 | 25.02 | 23.16 | 23.22 | 17,265,598 | -0.74(-3.10%) |
Mar 15, 2021 | 23.83 | 24.77 | 23.34 | 23.97 | 14,281,355 | +0.73(+3.16%) |
Mar 12, 2021 | 23.72 | 23.96 | 23.04 | 23.23 | 11,550,925 | -0.76(-3.17%) |
Mar 11, 2021 | 24.45 | 25.86 | 23.84 | 24.00 | 18,347,818 | -0.11(-0.46%) |
Mar 10, 2021 | 23.78 | 26.64 | 23.24 | 24.11 | 46,066,428 | +0.43(+1.80%) |
Mar 09, 2021 | 23.22 | 25.44 | 22.23 | 23.68 | 34,291,736 | +0.72(+3.16%) |
Mar 08, 2021 | 23.10 | 25.79 | 22.16 | 22.95 | 31,004,800 | +0.67(+3.00%) |
Mar 05, 2021 | 24.63 | 24.73 | 20.85 | 22.29 | 39,564,196 | -1.56(-6.55%) |
Mar 04, 2021 | 24.86 | 27.47 | 22.53 | 23.85 | 75,564,992 | -1.02(-4.11%) |
Mar 03, 2021 | 32.95 | 35.05 | 24.47 | 24.87 | 199,662,240 | -12.07(-32.67%) |
Mar 02, 2021 | 24.27 | 38.18 | 23.75 | 36.94 | 420,125,792 | +15.36(+71.19%) |