Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.31 | 16.74 | 16.14 | 16.30 | 5,161,766 | +0.20(+1.24%) |
May 27, 2021 | 15.97 | 16.13 | 15.45 | 16.10 | 4,019,292 | +0.23(+1.45%) |
May 26, 2021 | 15.33 | 16.24 | 15.33 | 15.87 | 3,570,795 | +0.57(+3.73%) |
May 25, 2021 | 15.53 | 16.04 | 15.29 | 15.30 | 3,026,435 | -0.26(-1.67%) |
May 24, 2021 | 16.22 | 16.24 | 15.32 | 15.56 | 4,721,832 | -0.56(-3.47%) |
May 21, 2021 | 15.42 | 16.28 | 15.06 | 16.12 | 5,379,166 | +0.88(+5.77%) |
May 20, 2021 | 14.69 | 15.46 | 14.56 | 15.24 | 5,776,546 | +0.67(+4.60%) |
May 19, 2021 | 13.56 | 14.98 | 13.52 | 14.57 | 5,570,301 | +0.57(+4.07%) |
May 18, 2021 | 14.20 | 14.24 | 13.85 | 14.00 | 4,971,616 | -0.25(-1.75%) |
May 17, 2021 | 14.17 | 14.60 | 13.54 | 14.25 | 6,588,975 | +0.02(+0.14%) |
May 14, 2021 | 14.44 | 14.59 | 13.75 | 14.23 | 9,737,742 | -0.22(-1.52%) |
May 13, 2021 | 14.02 | 15.40 | 14.00 | 14.45 | 21,728,180 | +0.99(+7.36%) |
May 12, 2021 | 17.92 | 18.30 | 13.22 | 13.46 | 42,892,028 | -11.49(-46.05%) |
May 11, 2021 | 23.32 | 25.54 | 23.14 | 24.95 | 2,267,782 | +0.07(+0.28%) |
May 10, 2021 | 25.09 | 25.80 | 24.36 | 24.88 | 1,408,292 | -0.48(-1.89%) |
May 07, 2021 | 25.80 | 26.63 | 25.15 | 25.36 | 1,568,670 | +0.01(+0.04%) |
May 06, 2021 | 24.69 | 25.36 | 23.60 | 25.35 | 2,341,547 | +0.47(+1.89%) |
May 05, 2021 | 25.55 | 25.93 | 24.63 | 24.88 | 2,294,260 | -0.66(-2.58%) |
May 04, 2021 | 26.79 | 26.79 | 25.35 | 25.54 | 2,775,985 | -1.80(-6.58%) |
May 03, 2021 | 28.62 | 28.62 | 27.06 | 27.34 | 978,071 | -0.82(-2.91%) |
Apr 30, 2021 | 28.88 | 29.15 | 28.07 | 28.16 | 2,221,600 | -1.28(-4.35%) |
Apr 29, 2021 | 29.45 | 29.73 | 28.58 | 29.44 | 1,023,869 | +0.19(+0.65%) |
Apr 28, 2021 | 30.00 | 30.20 | 29.08 | 29.25 | 1,417,469 | -1.38(-4.51%) |
Apr 27, 2021 | 30.23 | 31.00 | 29.65 | 30.63 | 2,447,526 | +1.10(+3.73%) |
Apr 26, 2021 | 29.64 | 29.89 | 28.38 | 29.53 | 1,027,394 | +0.16(+0.54%) |
Apr 23, 2021 | 29.30 | 29.47 | 28.84 | 29.37 | 1,484,500 | +0.20(+0.69%) |
Apr 22, 2021 | 28.58 | 29.95 | 28.46 | 29.17 | 2,989,720 | +1.55(+5.61%) |
Apr 21, 2021 | 26.00 | 27.70 | 25.71 | 27.62 | 1,554,966 | +1.39(+5.30%) |
Apr 20, 2021 | 26.69 | 27.30 | 26.02 | 26.23 | 1,405,197 | -0.41(-1.54%) |
Apr 19, 2021 | 27.73 | 27.94 | 26.33 | 26.64 | 1,816,850 | -1.08(-3.90%) |
Apr 16, 2021 | 27.65 | 28.63 | 27.55 | 27.72 | 3,865,300 | +1.06(+3.98%) |
Apr 15, 2021 | 29.16 | 29.45 | 26.42 | 26.66 | 3,823,118 | -2.36(-8.13%) |
Apr 14, 2021 | 29.23 | 29.76 | 28.82 | 29.02 | 2,191,444 | -0.08(-0.27%) |
Apr 13, 2021 | 29.68 | 29.80 | 28.74 | 29.10 | 1,597,239 | -0.47(-1.59%) |
Apr 12, 2021 | 29.62 | 30.25 | 29.22 | 29.57 | 2,216,324 | -0.25(-0.84%) |
Apr 09, 2021 | 29.97 | 30.20 | 29.35 | 29.82 | 895,800 | -0.40(-1.32%) |
Apr 08, 2021 | 29.58 | 30.22 | 28.90 | 30.22 | 1,458,979 | +0.71(+2.41%) |
Apr 07, 2021 | 29.49 | 30.24 | 28.78 | 29.51 | 1,612,581 | +0.22(+0.75%) |
Apr 06, 2021 | 28.42 | 29.45 | 28.30 | 29.29 | 1,615,844 | +1.02(+3.61%) |
Apr 05, 2021 | 30.50 | 30.56 | 27.62 | 28.27 | 1,754,634 | -1.75(-5.83%) |
Apr 01, 2021 | 30.36 | 30.56 | 29.62 | 30.02 | 2,492,500 | +0.20(+0.67%) |
Mar 31, 2021 | 29.56 | 30.24 | 29.30 | 29.82 | 2,108,715 | +0.61(+2.09%) |
Mar 30, 2021 | 27.00 | 29.25 | 26.27 | 29.21 | 2,558,365 | +1.98(+7.27%) |
Mar 29, 2021 | 29.45 | 29.64 | 26.74 | 27.23 | 2,295,756 | -1.23(-4.32%) |
Mar 26, 2021 | 28.10 | 29.04 | 27.29 | 28.46 | 3,679,300 | +0.46(+1.64%) |
Mar 25, 2021 | 26.61 | 28.15 | 26.13 | 28.00 | 3,810,454 | +0.35(+1.27%) |
Mar 24, 2021 | 29.26 | 29.82 | 27.56 | 27.65 | 5,403,408 | -1.46(-5.02%) |
Mar 23, 2021 | 30.30 | 30.58 | 28.81 | 29.11 | 5,225,667 | -0.89(-2.97%) |
Mar 22, 2021 | 29.83 | 30.49 | 29.55 | 30.00 | 3,504,563 | +0.35(+1.18%) |
Mar 19, 2021 | 28.30 | 30.35 | 28.10 | 29.65 | 25,613,600 | +0.01(+0.03%) |
Mar 18, 2021 | 31.71 | 31.96 | 29.21 | 29.64 | 5,193,264 | -1.97(-6.23%) |
Mar 17, 2021 | 33.79 | 33.79 | 30.83 | 31.61 | 6,489,890 | -4.33(-12.05%) |
Mar 16, 2021 | 35.78 | 37.49 | 34.38 | 35.94 | 2,229,885 | +0.59(+1.67%) |
Mar 15, 2021 | 35.15 | 36.80 | 34.55 | 35.35 | 3,108,983 | +0.79(+2.29%) |
Mar 12, 2021 | 33.97 | 35.18 | 33.60 | 34.56 | 1,598,800 | -0.51(-1.45%) |
Mar 11, 2021 | 34.85 | 35.63 | 34.15 | 35.07 | 2,071,802 | +1.55(+4.62%) |
Mar 10, 2021 | 34.17 | 35.75 | 31.85 | 33.52 | 4,082,431 | -1.51(-4.31%) |
Mar 09, 2021 | 34.78 | 36.24 | 34.08 | 35.03 | 2,215,483 | +1.73(+5.20%) |
Mar 08, 2021 | 33.59 | 35.17 | 32.76 | 33.30 | 1,495,240 | -0.92(-2.69%) |
Mar 05, 2021 | 36.50 | 36.50 | 30.92 | 34.22 | 2,781,700 | -1.33(-3.74%) |
Mar 04, 2021 | 36.59 | 37.44 | 34.01 | 35.55 | 1,917,606 | -1.55(-4.18%) |
Mar 03, 2021 | 38.15 | 38.68 | 36.52 | 37.10 | 2,131,295 | -1.00(-2.62%) |
Mar 02, 2021 | 40.00 | 40.81 | 37.80 | 38.10 | 1,027,147 | -1.80(-4.51%) |