Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.98 | 16.36 | 15.56 | 15.66 | 7,498,496 | -0.21(-1.32%) |
May 27, 2021 | 16.08 | 16.08 | 15.16 | 15.87 | 15,133,461 | +0.17(+1.08%) |
May 26, 2021 | 14.81 | 16.05 | 14.74 | 15.70 | 12,003,087 | +0.95(+6.44%) |
May 25, 2021 | 15.20 | 15.57 | 14.70 | 14.75 | 12,197,490 | -0.42(-2.77%) |
May 24, 2021 | 15.12 | 15.55 | 14.83 | 15.17 | 11,038,988 | +0.05(+0.33%) |
May 21, 2021 | 15.41 | 15.58 | 14.98 | 15.12 | 8,707,084 | +0.00(+0.00%) |
May 20, 2021 | 14.76 | 15.22 | 14.48 | 15.12 | 14,811,917 | +0.53(+3.63%) |
May 19, 2021 | 14.75 | 15.24 | 14.48 | 14.59 | 12,179,022 | -0.88(-5.69%) |
May 18, 2021 | 15.03 | 15.98 | 14.47 | 15.47 | 12,855,999 | +0.11(+0.72%) |
May 17, 2021 | 14.81 | 15.43 | 14.46 | 15.36 | 8,319,349 | +0.24(+1.59%) |
May 14, 2021 | 14.53 | 15.19 | 14.33 | 15.12 | 9,694,855 | +0.97(+6.86%) |
May 13, 2021 | 15.79 | 15.86 | 13.44 | 14.15 | 21,316,936 | -1.03(-6.79%) |
May 12, 2021 | 17.19 | 17.27 | 14.91 | 15.18 | 27,671,760 | -2.27(-13.01%) |
May 11, 2021 | 15.33 | 17.48 | 15.10 | 17.45 | 14,159,383 | +0.68(+4.05%) |
May 10, 2021 | 18.70 | 18.70 | 16.50 | 16.77 | 13,018,859 | -1.93(-10.32%) |
May 07, 2021 | 18.12 | 19.23 | 18.07 | 18.70 | 7,268,590 | +0.89(+5.00%) |
May 06, 2021 | 18.55 | 18.71 | 17.50 | 17.81 | 10,358,360 | -1.11(-5.87%) |
May 05, 2021 | 19.54 | 20.19 | 18.71 | 18.92 | 6,426,331 | -0.40(-2.07%) |
May 04, 2021 | 19.03 | 19.42 | 18.01 | 19.32 | 8,280,047 | -0.27(-1.38%) |
May 03, 2021 | 20.31 | 20.55 | 19.23 | 19.59 | 7,103,520 | -0.68(-3.35%) |
Apr 30, 2021 | 20.21 | 21.06 | 20.03 | 20.27 | 5,221,800 | -0.56(-2.69%) |
Apr 29, 2021 | 22.05 | 22.20 | 20.35 | 20.83 | 9,079,828 | -1.13(-5.15%) |
Apr 28, 2021 | 21.12 | 22.15 | 20.90 | 21.96 | 5,234,703 | +0.43(+2.00%) |
Apr 27, 2021 | 21.46 | 22.65 | 20.48 | 21.53 | 11,657,310 | -0.07(-0.32%) |
Apr 26, 2021 | 19.58 | 21.62 | 19.23 | 21.60 | 15,225,993 | +2.06(+10.54%) |
Apr 23, 2021 | 18.73 | 19.68 | 18.30 | 19.54 | 8,697,300 | +0.86(+4.60%) |
Apr 22, 2021 | 18.85 | 19.20 | 18.01 | 18.68 | 14,661,423 | +0.37(+2.02%) |
Apr 21, 2021 | 16.25 | 18.55 | 15.99 | 18.31 | 20,823,666 | +1.87(+11.37%) |
Apr 20, 2021 | 17.23 | 17.31 | 15.89 | 16.44 | 24,555,422 | -0.96(-5.52%) |
Apr 19, 2021 | 18.27 | 18.42 | 17.11 | 17.40 | 30,877,624 | -0.99(-5.38%) |
Apr 16, 2021 | 19.45 | 19.50 | 18.22 | 18.39 | 16,427,200 | -1.36(-6.89%) |
Apr 15, 2021 | 20.24 | 20.70 | 19.28 | 19.75 | 8,359,724 | -0.25(-1.25%) |
Apr 14, 2021 | 20.81 | 21.08 | 19.93 | 20.00 | 9,024,044 | -0.60(-2.91%) |
Apr 13, 2021 | 19.66 | 20.61 | 19.60 | 20.60 | 7,020,574 | +1.19(+6.13%) |
Apr 12, 2021 | 20.25 | 20.26 | 19.05 | 19.41 | 9,619,580 | -1.10(-5.36%) |
Apr 09, 2021 | 20.27 | 20.82 | 20.03 | 20.51 | 4,791,700 | +0.31(+1.53%) |
Apr 08, 2021 | 20.86 | 20.88 | 19.95 | 20.20 | 7,894,461 | -0.45(-2.18%) |
Apr 07, 2021 | 22.03 | 22.28 | 20.46 | 20.65 | 6,859,435 | -1.19(-5.45%) |
Apr 06, 2021 | 20.60 | 22.25 | 20.30 | 21.84 | 8,048,006 | +0.92(+4.40%) |
Apr 05, 2021 | 22.24 | 22.33 | 20.51 | 20.92 | 7,948,810 | -0.83(-3.82%) |
Apr 01, 2021 | 22.02 | 22.79 | 21.43 | 21.75 | 6,652,500 | +0.56(+2.64%) |
Mar 31, 2021 | 21.23 | 21.57 | 20.50 | 21.19 | 7,975,491 | +0.67(+3.27%) |
Mar 30, 2021 | 20.24 | 20.54 | 19.25 | 20.52 | 10,164,683 | +0.07(+0.34%) |
Mar 29, 2021 | 21.89 | 22.47 | 20.35 | 20.45 | 9,574,603 | -1.63(-7.38%) |
Mar 26, 2021 | 23.32 | 23.39 | 20.90 | 22.08 | 8,259,000 | -0.96(-4.17%) |
Mar 25, 2021 | 21.37 | 23.22 | 20.60 | 23.04 | 14,279,408 | +0.53(+2.35%) |
Mar 24, 2021 | 25.78 | 25.85 | 22.36 | 22.51 | 9,234,927 | -3.11(-12.14%) |
Mar 23, 2021 | 27.30 | 27.50 | 25.10 | 25.62 | 14,466,824 | -2.28(-8.17%) |
Mar 22, 2021 | 27.69 | 28.09 | 27.01 | 27.90 | 9,981,156 | +0.37(+1.34%) |
Mar 19, 2021 | 26.38 | 28.50 | 26.38 | 27.53 | 32,916,500 | +0.72(+2.69%) |
Mar 18, 2021 | 27.78 | 28.30 | 26.15 | 26.81 | 14,038,569 | -1.49(-5.27%) |
Mar 17, 2021 | 25.50 | 28.36 | 25.25 | 28.30 | 14,669,024 | +0.92(+3.36%) |
Mar 16, 2021 | 28.65 | 30.04 | 26.44 | 27.38 | 12,378,759 | -1.43(-4.96%) |
Mar 15, 2021 | 26.98 | 29.17 | 26.91 | 28.81 | 9,935,256 | +1.76(+6.51%) |
Mar 12, 2021 | 24.97 | 27.14 | 24.60 | 27.05 | 7,782,100 | +0.73(+2.77%) |
Mar 11, 2021 | 24.36 | 27.21 | 24.36 | 26.32 | 9,496,536 | +2.63(+11.10%) |
Mar 10, 2021 | 22.52 | 24.14 | 22.29 | 23.69 | 8,071,145 | +2.05(+9.47%) |
Mar 09, 2021 | 20.90 | 22.29 | 20.65 | 21.64 | 10,236,433 | +1.58(+7.88%) |
Mar 08, 2021 | 21.39 | 22.66 | 19.89 | 20.06 | 12,945,802 | -1.93(-8.78%) |
Mar 05, 2021 | 23.64 | 24.00 | 17.01 | 21.99 | 38,129,600 | -2.40(-9.84%) |
Mar 04, 2021 | 28.02 | 28.73 | 23.28 | 24.39 | 17,137,824 | -4.46(-15.46%) |
Mar 03, 2021 | 31.07 | 31.93 | 28.43 | 28.85 | 9,876,781 | -2.48(-7.92%) |
Mar 02, 2021 | 30.50 | 32.25 | 30.20 | 31.33 | 7,739,513 | +1.11(+3.67%) |