Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.62 | 21.21 | 19.42 | 19.49 | 655,139 | -1.72(-8.13%) |
May 27, 2021 | 20.20 | 21.35 | 19.50 | 21.21 | 913,245 | +1.06(+5.28%) |
May 26, 2021 | 19.85 | 21.74 | 19.75 | 20.15 | 1,244,027 | +1.07(+5.61%) |
May 25, 2021 | 18.47 | 19.46 | 16.49 | 19.08 | 807,945 | +0.58(+3.14%) |
May 24, 2021 | 17.00 | 18.71 | 17.00 | 18.50 | 498,069 | +1.75(+10.45%) |
May 21, 2021 | 18.71 | 19.50 | 16.75 | 16.75 | 736,758 | -1.48(-8.12%) |
May 20, 2021 | 17.48 | 18.40 | 17.20 | 18.23 | 678,801 | +1.43(+8.51%) |
May 19, 2021 | 16.00 | 16.97 | 15.20 | 16.80 | 1,740,925 | -1.52(-8.30%) |
May 18, 2021 | 18.40 | 18.89 | 17.90 | 18.32 | 451,224 | +0.27(+1.50%) |
May 17, 2021 | 18.11 | 18.80 | 16.97 | 18.05 | 910,969 | -0.45(-2.43%) |
May 14, 2021 | 17.91 | 19.00 | 17.75 | 18.50 | 1,109,094 | +2.08(+12.67%) |
May 13, 2021 | 17.31 | 19.93 | 16.00 | 16.42 | 2,061,356 | -1.96(-10.66%) |
May 12, 2021 | 20.05 | 20.98 | 18.17 | 18.38 | 1,034,757 | -1.63(-8.15%) |
May 11, 2021 | 18.79 | 20.40 | 17.55 | 20.01 | 1,041,142 | +0.03(+0.15%) |
May 10, 2021 | 21.65 | 23.00 | 19.90 | 19.98 | 1,141,524 | -1.05(-4.97%) |
May 07, 2021 | 21.99 | 22.20 | 20.02 | 21.03 | 635,061 | -0.22(-1.06%) |
May 06, 2021 | 22.76 | 23.38 | 20.50 | 21.25 | 728,141 | -1.45(-6.39%) |
May 05, 2021 | 23.80 | 23.90 | 21.80 | 22.70 | 761,910 | +0.72(+3.28%) |
May 04, 2021 | 22.96 | 23.29 | 20.49 | 21.98 | 1,031,664 | -1.32(-5.67%) |
May 03, 2021 | 22.75 | 24.60 | 22.75 | 23.30 | 1,133,094 | +0.80(+3.56%) |
Apr 30, 2021 | 19.71 | 22.97 | 19.02 | 22.50 | 925,500 | +3.48(+18.30%) |
Apr 29, 2021 | 20.29 | 20.38 | 18.40 | 19.02 | 872,459 | -0.33(-1.71%) |
Apr 28, 2021 | 20.17 | 20.56 | 19.35 | 19.35 | 594,630 | -0.84(-4.17%) |
Apr 27, 2021 | 19.97 | 21.27 | 19.21 | 20.19 | 692,089 | -0.01(-0.06%) |
Apr 26, 2021 | 19.50 | 20.81 | 19.20 | 20.20 | 718,993 | +1.70(+9.21%) |
Apr 23, 2021 | 17.25 | 19.45 | 15.75 | 18.50 | 1,224,600 | +0.56(+3.12%) |
Apr 22, 2021 | 19.56 | 21.50 | 17.32 | 17.94 | 1,965,940 | -2.04(-10.21%) |
Apr 21, 2021 | 15.61 | 20.66 | 15.14 | 19.98 | 2,241,100 | +3.05(+18.02%) |
Apr 20, 2021 | 17.90 | 18.42 | 15.95 | 16.93 | 2,314,991 | -2.29(-11.91%) |
Apr 19, 2021 | 19.00 | 20.05 | 17.60 | 19.22 | 2,454,266 | -2.05(-9.62%) |
Apr 16, 2021 | 21.56 | 22.40 | 19.99 | 21.27 | 1,564,300 | -0.86(-3.91%) |
Apr 15, 2021 | 22.50 | 23.95 | 20.00 | 22.13 | 2,099,030 | +0.08(+0.36%) |
Apr 14, 2021 | 27.62 | 27.62 | 21.95 | 22.05 | 2,825,002 | -3.43(-13.46%) |
Apr 13, 2021 | 26.25 | 29.20 | 23.97 | 25.48 | 1,812,172 | -0.62(-2.36%) |
Apr 12, 2021 | 27.60 | 28.50 | 25.58 | 26.10 | 1,269,369 | -0.58(-2.19%) |
Apr 09, 2021 | 25.80 | 26.79 | 25.34 | 26.68 | 900,900 | +1.18(+4.63%) |
Apr 08, 2021 | 23.38 | 25.64 | 23.38 | 25.50 | 1,370,552 | +2.48(+10.77%) |
Apr 07, 2021 | 25.90 | 27.43 | 22.90 | 23.02 | 2,402,871 | -4.41(-16.08%) |
Apr 06, 2021 | 29.50 | 30.20 | 26.49 | 27.43 | 1,541,971 | -1.57(-5.41%) |
Apr 05, 2021 | 27.85 | 29.85 | 27.40 | 29.00 | 1,322,174 | +1.61(+5.88%) |
Apr 01, 2021 | 26.27 | 27.88 | 26.15 | 27.39 | 1,238,200 | +1.39(+5.35%) |
Mar 31, 2021 | 24.63 | 26.00 | 24.49 | 26.00 | 1,117,297 | +2.09(+8.74%) |
Mar 30, 2021 | 26.26 | 26.26 | 23.81 | 23.91 | 899,953 | -1.59(-6.24%) |
Mar 29, 2021 | 25.89 | 25.89 | 23.91 | 25.50 | 1,294,824 | +2.51(+10.92%) |
Mar 26, 2021 | 23.25 | 25.01 | 22.45 | 22.99 | 1,750,700 | +1.03(+4.69%) |
Mar 25, 2021 | 17.81 | 22.45 | 17.00 | 21.96 | 2,300,100 | +3.06(+16.19%) |
Mar 24, 2021 | 21.87 | 22.40 | 17.98 | 18.90 | 2,020,133 | -2.62(-12.17%) |
Mar 23, 2021 | 23.95 | 24.74 | 20.77 | 21.52 | 2,011,351 | -3.10(-12.59%) |
Mar 22, 2021 | 25.53 | 26.80 | 23.40 | 24.62 | 1,265,967 | -0.08(-0.32%) |
Mar 19, 2021 | 23.24 | 24.99 | 21.00 | 24.70 | 1,653,900 | +1.92(+8.43%) |
Mar 18, 2021 | 24.07 | 25.00 | 20.51 | 22.78 | 2,242,446 | -0.42(-1.81%) |
Mar 17, 2021 | 20.09 | 23.32 | 19.23 | 23.20 | 1,578,315 | +2.21(+10.53%) |
Mar 16, 2021 | 19.00 | 21.50 | 18.83 | 20.99 | 2,917,571 | +2.54(+13.77%) |
Mar 15, 2021 | 17.00 | 19.22 | 16.75 | 18.45 | 1,422,888 | +1.55(+9.17%) |
Mar 12, 2021 | 15.41 | 16.90 | 15.25 | 16.90 | 778,200 | +0.75(+4.64%) |
Mar 11, 2021 | 15.80 | 16.50 | 15.50 | 16.15 | 1,097,755 | +0.84(+5.52%) |
Mar 10, 2021 | 15.80 | 16.41 | 14.39 | 15.31 | 689,638 | +0.16(+1.03%) |
Mar 09, 2021 | 15.25 | 15.63 | 14.90 | 15.15 | 675,563 | +0.76(+5.32%) |
Mar 08, 2021 | 14.27 | 15.44 | 13.55 | 14.39 | 1,003,395 | +0.84(+6.16%) |
Mar 05, 2021 | 14.10 | 14.53 | 10.80 | 13.55 | 3,028,300 | -0.55(-3.90%) |
Mar 04, 2021 | 16.10 | 17.00 | 13.00 | 14.10 | 1,840,517 | -2.55(-15.32%) |
Mar 03, 2021 | 18.60 | 18.88 | 16.58 | 16.65 | 876,632 | -0.96(-5.45%) |
Mar 02, 2021 | 18.21 | 20.96 | 17.15 | 17.61 | 1,672,080 | -0.59(-3.24%) |