Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.33 | 18.94 | 18.19 | 18.27 | 1,575,905 | +0.08(+0.44%) |
May 27, 2021 | 17.77 | 18.57 | 17.77 | 18.19 | 1,988,221 | +0.56(+3.18%) |
May 26, 2021 | 18.10 | 18.12 | 16.92 | 17.63 | 4,124,309 | -0.45(-2.49%) |
May 25, 2021 | 19.35 | 19.39 | 18.02 | 18.08 | 1,911,746 | -1.13(-5.88%) |
May 24, 2021 | 19.15 | 19.42 | 18.82 | 19.21 | 1,198,317 | +0.12(+0.63%) |
May 21, 2021 | 19.11 | 19.45 | 18.78 | 19.09 | 1,196,749 | +0.16(+0.85%) |
May 20, 2021 | 19.07 | 19.12 | 18.32 | 18.93 | 1,197,750 | -0.12(-0.63%) |
May 19, 2021 | 19.70 | 19.77 | 18.96 | 19.05 | 1,515,558 | -1.03(-5.13%) |
May 18, 2021 | 19.75 | 20.80 | 19.61 | 20.08 | 1,765,164 | +0.42(+2.14%) |
May 17, 2021 | 18.92 | 19.89 | 18.85 | 19.66 | 1,802,746 | +0.53(+2.77%) |
May 14, 2021 | 17.37 | 19.19 | 17.25 | 19.13 | 2,904,732 | +2.08(+12.20%) |
May 13, 2021 | 17.00 | 17.25 | 16.52 | 17.05 | 1,392,846 | +0.25(+1.49%) |
May 12, 2021 | 17.68 | 17.69 | 16.63 | 16.80 | 1,513,568 | -0.88(-4.98%) |
May 11, 2021 | 17.36 | 17.70 | 17.01 | 17.68 | 1,820,707 | -0.13(-0.73%) |
May 10, 2021 | 18.05 | 18.56 | 17.81 | 17.81 | 1,365,484 | -0.20(-1.11%) |
May 07, 2021 | 17.75 | 18.53 | 17.58 | 18.01 | 1,677,565 | +0.23(+1.29%) |
May 06, 2021 | 17.81 | 17.89 | 17.09 | 17.78 | 1,578,423 | +0.07(+0.40%) |
May 05, 2021 | 17.58 | 17.95 | 17.38 | 17.71 | 1,639,165 | +0.18(+1.03%) |
May 04, 2021 | 17.97 | 17.97 | 16.91 | 17.53 | 2,242,645 | -0.41(-2.29%) |
May 03, 2021 | 17.73 | 18.19 | 17.46 | 17.94 | 2,012,631 | +0.42(+2.40%) |
Apr 30, 2021 | 17.55 | 18.18 | 17.35 | 17.52 | 1,699,100 | -0.24(-1.35%) |
Apr 29, 2021 | 17.99 | 18.08 | 17.60 | 17.76 | 1,657,269 | -0.07(-0.39%) |
Apr 28, 2021 | 17.86 | 18.05 | 17.67 | 17.83 | 1,204,645 | -0.19(-1.05%) |
Apr 27, 2021 | 18.62 | 18.90 | 17.88 | 18.02 | 1,926,142 | -0.42(-2.28%) |
Apr 26, 2021 | 18.50 | 18.71 | 17.85 | 18.44 | 1,528,095 | +0.07(+0.38%) |
Apr 23, 2021 | 18.28 | 18.67 | 17.95 | 18.37 | 1,958,000 | +0.18(+0.99%) |
Apr 22, 2021 | 18.16 | 18.55 | 17.83 | 18.19 | 1,468,960 | +0.00(+0.00%) |
Apr 21, 2021 | 17.58 | 18.30 | 17.40 | 18.19 | 1,590,546 | +0.77(+4.42%) |
Apr 20, 2021 | 18.29 | 18.30 | 17.25 | 17.42 | 1,945,563 | -0.93(-5.07%) |
Apr 19, 2021 | 17.92 | 18.75 | 17.74 | 18.35 | 2,203,267 | +0.71(+4.02%) |
Apr 16, 2021 | 17.80 | 18.15 | 17.54 | 17.64 | 2,690,800 | -0.05(-0.28%) |
Apr 15, 2021 | 19.25 | 19.25 | 17.17 | 17.69 | 6,133,982 | -1.36(-7.14%) |
Apr 14, 2021 | 19.30 | 19.88 | 18.97 | 19.05 | 2,314,638 | -0.37(-1.91%) |
Apr 13, 2021 | 20.14 | 20.31 | 18.86 | 19.42 | 2,294,232 | -0.89(-4.38%) |
Apr 12, 2021 | 20.06 | 20.45 | 19.63 | 20.31 | 883,561 | +0.21(+1.04%) |
Apr 09, 2021 | 20.87 | 20.98 | 19.87 | 20.10 | 1,097,100 | -0.53(-2.57%) |
Apr 08, 2021 | 21.24 | 21.30 | 20.24 | 20.63 | 1,413,912 | -0.71(-3.33%) |
Apr 07, 2021 | 21.33 | 21.74 | 20.95 | 21.34 | 1,020,517 | -0.02(-0.09%) |
Apr 06, 2021 | 21.65 | 22.50 | 21.21 | 21.36 | 1,725,425 | -0.82(-3.70%) |
Apr 05, 2021 | 21.11 | 22.57 | 21.08 | 22.18 | 2,482,531 | +1.24(+5.92%) |
Apr 01, 2021 | 20.67 | 21.21 | 20.03 | 20.94 | 1,983,200 | +0.48(+2.35%) |
Mar 31, 2021 | 20.00 | 21.08 | 19.96 | 20.46 | 2,289,802 | +0.68(+3.44%) |
Mar 30, 2021 | 18.76 | 20.23 | 18.76 | 19.78 | 2,062,891 | +0.80(+4.21%) |
Mar 29, 2021 | 18.89 | 19.84 | 18.61 | 18.98 | 1,971,387 | +0.13(+0.69%) |
Mar 26, 2021 | 19.35 | 19.84 | 18.36 | 18.85 | 3,681,000 | +0.28(+1.51%) |
Mar 25, 2021 | 19.37 | 19.88 | 17.61 | 18.57 | 10,218,744 | -4.77(-20.44%) |
Mar 24, 2021 | 24.07 | 25.19 | 23.12 | 23.34 | 2,061,082 | -0.57(-2.38%) |
Mar 23, 2021 | 24.54 | 24.76 | 23.75 | 23.91 | 1,471,828 | -0.97(-3.90%) |
Mar 22, 2021 | 25.23 | 25.42 | 23.75 | 24.88 | 1,440,600 | -0.45(-1.78%) |
Mar 19, 2021 | 24.31 | 25.48 | 24.12 | 25.33 | 1,898,200 | +0.97(+3.98%) |
Mar 18, 2021 | 26.61 | 26.84 | 24.27 | 24.36 | 1,918,454 | -2.61(-9.68%) |
Mar 17, 2021 | 27.00 | 27.09 | 25.81 | 26.97 | 2,121,515 | -0.41(-1.50%) |
Mar 16, 2021 | 26.14 | 28.90 | 26.09 | 27.38 | 4,346,028 | +1.63(+6.33%) |
Mar 15, 2021 | 24.71 | 27.06 | 24.48 | 25.75 | 2,569,581 | +0.97(+3.91%) |
Mar 12, 2021 | 23.65 | 25.21 | 23.55 | 24.78 | 1,775,200 | +1.24(+5.27%) |
Mar 11, 2021 | 23.00 | 24.01 | 22.90 | 23.54 | 1,828,409 | +0.99(+4.39%) |
Mar 10, 2021 | 21.20 | 22.95 | 20.99 | 22.55 | 1,924,205 | +1.73(+8.31%) |
Mar 09, 2021 | 20.13 | 20.92 | 19.77 | 20.82 | 1,608,352 | +0.80(+4.00%) |
Mar 08, 2021 | 19.42 | 20.57 | 19.40 | 20.02 | 1,608,726 | +0.43(+2.19%) |
Mar 05, 2021 | 19.64 | 19.84 | 18.05 | 19.59 | 2,203,500 | -0.01(-0.05%) |
Mar 04, 2021 | 19.70 | 19.97 | 18.50 | 19.60 | 1,899,338 | -0.18(-0.91%) |
Mar 03, 2021 | 19.69 | 19.98 | 19.10 | 19.78 | 1,805,232 | +0.26(+1.33%) |
Mar 02, 2021 | 21.15 | 21.20 | 19.35 | 19.52 | 1,876,428 | -1.57(-7.44%) |