Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.92 | 18.95 | 18.47 | 18.50 | 1,792,592 | -0.31(-1.65%) |
May 27, 2021 | 19.04 | 19.14 | 18.58 | 18.81 | 2,175,771 | +0.12(+0.64%) |
May 26, 2021 | 18.70 | 19.09 | 18.57 | 18.69 | 1,981,296 | +0.00(+0.00%) |
May 25, 2021 | 18.36 | 19.02 | 18.25 | 18.69 | 2,823,251 | +0.33(+1.80%) |
May 24, 2021 | 17.91 | 18.39 | 17.50 | 18.36 | 2,573,707 | +0.37(+2.06%) |
May 21, 2021 | 18.11 | 18.46 | 17.89 | 17.99 | 2,277,595 | +0.15(+0.84%) |
May 20, 2021 | 18.57 | 18.57 | 17.68 | 17.84 | 3,732,460 | -0.80(-4.29%) |
May 19, 2021 | 18.85 | 18.97 | 18.34 | 18.64 | 4,132,175 | -0.78(-4.02%) |
May 18, 2021 | 19.65 | 19.82 | 19.25 | 19.42 | 3,632,027 | -0.22(-1.12%) |
May 17, 2021 | 19.02 | 19.65 | 18.50 | 19.64 | 3,752,594 | +0.50(+2.61%) |
May 14, 2021 | 18.60 | 19.30 | 18.02 | 19.14 | 15,296,198 | +0.21(+1.11%) |
May 13, 2021 | 21.92 | 21.92 | 18.10 | 18.93 | 26,152,922 | -4.85(-20.40%) |
May 12, 2021 | 24.58 | 25.08 | 23.66 | 23.78 | 1,745,877 | -0.65(-2.66%) |
May 11, 2021 | 23.51 | 24.83 | 23.45 | 24.43 | 1,732,348 | +0.07(+0.29%) |
May 10, 2021 | 24.77 | 25.07 | 24.14 | 24.36 | 1,580,167 | -0.32(-1.30%) |
May 07, 2021 | 23.33 | 24.76 | 22.70 | 24.68 | 2,693,134 | +0.30(+1.23%) |
May 06, 2021 | 24.34 | 24.42 | 23.59 | 24.38 | 1,640,961 | +0.13(+0.54%) |
May 05, 2021 | 24.00 | 24.32 | 23.55 | 24.25 | 1,931,742 | +0.30(+1.25%) |
May 04, 2021 | 23.41 | 23.96 | 23.11 | 23.95 | 3,864,578 | +0.53(+2.26%) |
May 03, 2021 | 23.30 | 23.62 | 22.95 | 23.42 | 1,357,114 | +0.44(+1.91%) |
Apr 30, 2021 | 22.74 | 23.29 | 22.67 | 22.98 | 2,106,000 | -0.14(-0.61%) |
Apr 29, 2021 | 23.47 | 23.47 | 22.59 | 23.12 | 1,253,202 | +0.01(+0.04%) |
Apr 28, 2021 | 22.45 | 23.33 | 22.37 | 23.11 | 1,534,126 | +0.59(+2.62%) |
Apr 27, 2021 | 22.51 | 22.68 | 22.15 | 22.52 | 753,257 | +0.08(+0.36%) |
Apr 26, 2021 | 22.07 | 22.66 | 22.05 | 22.44 | 1,073,781 | +0.67(+3.08%) |
Apr 23, 2021 | 21.62 | 21.97 | 21.38 | 21.77 | 864,900 | +0.29(+1.35%) |
Apr 22, 2021 | 21.89 | 22.10 | 21.38 | 21.48 | 1,045,523 | -0.10(-0.46%) |
Apr 21, 2021 | 21.01 | 21.67 | 20.62 | 21.58 | 1,055,662 | +0.52(+2.47%) |
Apr 20, 2021 | 21.53 | 21.56 | 20.40 | 21.06 | 1,399,075 | -0.67(-3.08%) |
Apr 19, 2021 | 22.44 | 22.47 | 21.53 | 21.73 | 1,559,741 | -0.73(-3.25%) |
Apr 16, 2021 | 22.55 | 22.88 | 22.23 | 22.46 | 1,012,000 | +0.02(+0.09%) |
Apr 15, 2021 | 22.75 | 22.75 | 21.96 | 22.44 | 958,424 | -0.09(-0.40%) |
Apr 14, 2021 | 21.83 | 22.79 | 21.80 | 22.53 | 1,420,684 | +1.03(+4.79%) |
Apr 13, 2021 | 22.10 | 22.25 | 21.25 | 21.50 | 1,395,268 | -1.08(-4.78%) |
Apr 12, 2021 | 22.81 | 22.95 | 22.29 | 22.58 | 1,004,790 | -0.16(-0.70%) |
Apr 09, 2021 | 22.19 | 22.87 | 21.98 | 22.74 | 1,132,400 | +0.53(+2.39%) |
Apr 08, 2021 | 22.12 | 22.39 | 21.58 | 22.21 | 1,034,103 | +0.02(+0.09%) |
Apr 07, 2021 | 22.55 | 22.57 | 21.62 | 22.19 | 1,512,068 | -0.39(-1.73%) |
Apr 06, 2021 | 22.99 | 23.60 | 22.53 | 22.58 | 1,469,668 | -0.44(-1.91%) |
Apr 05, 2021 | 23.50 | 23.63 | 22.78 | 23.02 | 1,531,670 | +0.03(+0.13%) |
Apr 01, 2021 | 23.45 | 23.57 | 22.43 | 22.99 | 1,843,400 | -0.10(-0.43%) |
Mar 31, 2021 | 23.25 | 23.48 | 22.71 | 23.09 | 2,103,029 | +0.21(+0.92%) |
Mar 30, 2021 | 22.11 | 22.99 | 21.69 | 22.88 | 1,816,510 | +0.70(+3.16%) |
Mar 29, 2021 | 22.19 | 23.31 | 22.00 | 22.18 | 3,254,288 | -0.01(-0.05%) |
Mar 26, 2021 | 21.00 | 22.20 | 20.51 | 22.19 | 2,678,700 | +1.62(+7.88%) |
Mar 25, 2021 | 19.24 | 20.77 | 18.90 | 20.57 | 2,421,864 | +0.83(+4.20%) |
Mar 24, 2021 | 20.55 | 21.02 | 19.62 | 19.74 | 1,956,531 | -0.37(-1.84%) |
Mar 23, 2021 | 20.81 | 20.91 | 19.73 | 20.11 | 3,518,291 | -1.12(-5.28%) |
Mar 22, 2021 | 22.33 | 22.33 | 20.91 | 21.23 | 2,830,895 | -0.87(-3.94%) |
Mar 19, 2021 | 22.73 | 22.83 | 21.60 | 22.10 | 3,931,800 | -0.64(-2.81%) |
Mar 18, 2021 | 23.36 | 24.79 | 22.57 | 22.74 | 3,586,651 | -0.74(-3.15%) |
Mar 17, 2021 | 22.44 | 23.49 | 22.11 | 23.48 | 2,464,743 | +1.10(+4.92%) |
Mar 16, 2021 | 23.16 | 23.16 | 22.33 | 22.38 | 1,745,012 | -0.71(-3.07%) |
Mar 15, 2021 | 23.50 | 23.60 | 22.02 | 23.09 | 3,159,435 | -0.14(-0.60%) |
Mar 12, 2021 | 20.95 | 23.30 | 20.89 | 23.23 | 4,726,400 | +2.29(+10.94%) |
Mar 11, 2021 | 20.27 | 21.06 | 20.04 | 20.94 | 2,886,658 | +1.00(+5.02%) |
Mar 10, 2021 | 18.96 | 20.05 | 18.96 | 19.94 | 2,243,059 | +1.19(+6.35%) |
Mar 09, 2021 | 18.83 | 18.95 | 18.35 | 18.75 | 2,000,710 | +0.20(+1.08%) |
Mar 08, 2021 | 19.07 | 19.17 | 18.17 | 18.55 | 2,331,231 | +0.03(+0.16%) |
Mar 05, 2021 | 17.94 | 18.59 | 16.75 | 18.52 | 3,287,000 | +0.79(+4.46%) |
Mar 04, 2021 | 17.85 | 18.39 | 17.17 | 17.73 | 3,203,586 | -0.23(-1.28%) |
Mar 03, 2021 | 17.44 | 18.53 | 17.44 | 17.96 | 2,982,367 | +0.60(+3.46%) |
Mar 02, 2021 | 17.07 | 17.56 | 16.89 | 17.36 | 3,290,988 | +0.22(+1.28%) |