Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.62 | 22.68 | 22.08 | 22.34 | 1,193,905 | -0.18(-0.82%) |
May 27, 2021 | 22.37 | 22.65 | 22.02 | 22.52 | 1,681,418 | +0.13(+0.58%) |
May 26, 2021 | 22.00 | 22.43 | 21.88 | 22.39 | 1,571,210 | +0.59(+2.70%) |
May 25, 2021 | 22.46 | 22.66 | 21.47 | 21.80 | 1,967,980 | -0.63(-2.79%) |
May 24, 2021 | 22.17 | 22.60 | 21.86 | 22.43 | 2,195,568 | +0.40(+1.80%) |
May 21, 2021 | 22.10 | 22.64 | 21.34 | 22.03 | 3,737,475 | +0.16(+0.72%) |
May 20, 2021 | 21.23 | 21.99 | 20.73 | 21.88 | 2,761,415 | +0.65(+3.08%) |
May 19, 2021 | 20.33 | 21.36 | 20.19 | 21.22 | 2,552,200 | +0.32(+1.54%) |
May 18, 2021 | 20.85 | 21.63 | 20.64 | 20.90 | 3,240,077 | +0.26(+1.25%) |
May 17, 2021 | 20.09 | 20.71 | 19.43 | 20.64 | 1,799,634 | +0.39(+1.91%) |
May 14, 2021 | 20.69 | 20.88 | 19.90 | 20.25 | 2,868,134 | -0.09(-0.45%) |
May 13, 2021 | 18.83 | 20.50 | 18.61 | 20.35 | 6,060,202 | +1.87(+10.11%) |
May 12, 2021 | 18.55 | 19.46 | 18.35 | 18.48 | 4,930,993 | -0.28(-1.47%) |
May 11, 2021 | 17.14 | 19.08 | 16.64 | 18.75 | 10,784,299 | +2.69(+16.73%) |
May 10, 2021 | 16.67 | 16.74 | 16.04 | 16.07 | 3,093,535 | -0.57(-3.43%) |
May 07, 2021 | 16.11 | 16.77 | 16.09 | 16.64 | 1,605,816 | +0.55(+3.43%) |
May 06, 2021 | 16.23 | 16.30 | 15.72 | 16.08 | 1,462,743 | -0.14(-0.85%) |
May 05, 2021 | 15.96 | 16.30 | 15.73 | 16.22 | 2,225,366 | +0.67(+4.32%) |
May 04, 2021 | 15.87 | 16.05 | 14.97 | 15.55 | 2,130,402 | -0.39(-2.43%) |
May 03, 2021 | 15.98 | 16.20 | 15.74 | 15.94 | 1,143,323 | +0.08(+0.52%) |
Apr 30, 2021 | 16.29 | 16.41 | 15.70 | 15.85 | 1,990,075 | -0.56(-3.42%) |
Apr 29, 2021 | 17.03 | 17.16 | 16.15 | 16.42 | 1,936,081 | -0.43(-2.57%) |
Apr 28, 2021 | 16.10 | 16.98 | 16.04 | 16.85 | 2,483,225 | +0.77(+4.81%) |
Apr 27, 2021 | 15.51 | 16.11 | 15.46 | 16.07 | 2,129,168 | +0.68(+4.43%) |
Apr 26, 2021 | 15.36 | 15.70 | 15.32 | 15.39 | 1,340,755 | +0.14(+0.91%) |
Apr 23, 2021 | 14.72 | 15.34 | 14.58 | 15.26 | 1,571,466 | +0.71(+4.87%) |
Apr 22, 2021 | 14.83 | 15.03 | 14.44 | 14.55 | 1,469,699 | -0.35(-2.35%) |
Apr 21, 2021 | 14.24 | 14.96 | 13.99 | 14.90 | 1,747,131 | +0.53(+3.72%) |
Apr 20, 2021 | 14.67 | 14.76 | 13.95 | 14.36 | 2,721,135 | -0.45(-3.05%) |
Apr 19, 2021 | 15.56 | 15.84 | 14.73 | 14.81 | 2,043,721 | -0.84(-5.35%) |
Apr 16, 2021 | 15.85 | 15.89 | 15.44 | 15.65 | 1,542,791 | -0.03(-0.18%) |
Apr 15, 2021 | 15.88 | 15.88 | 15.34 | 15.68 | 3,490,796 | -0.03(-0.18%) |
Apr 14, 2021 | 15.53 | 16.03 | 15.49 | 15.71 | 2,327,599 | +0.24(+1.55%) |
Apr 13, 2021 | 14.83 | 15.49 | 14.81 | 15.47 | 1,800,188 | +0.48(+3.19%) |
Apr 12, 2021 | 15.19 | 15.25 | 14.78 | 14.99 | 1,436,783 | -0.31(-2.05%) |
Apr 09, 2021 | 14.89 | 15.34 | 14.67 | 15.30 | 1,511,184 | +0.26(+1.71%) |
Apr 08, 2021 | 15.19 | 15.28 | 14.84 | 15.04 | 1,276,408 | -0.06(-0.37%) |
Apr 07, 2021 | 15.81 | 15.81 | 15.08 | 15.10 | 1,691,901 | -0.74(-4.65%) |
Apr 06, 2021 | 15.28 | 15.88 | 15.27 | 15.84 | 1,459,016 | +0.62(+4.05%) |
Apr 05, 2021 | 15.78 | 15.92 | 15.18 | 15.22 | 1,326,839 | -0.29(-1.90%) |
Apr 01, 2021 | 15.14 | 15.76 | 15.05 | 15.51 | 1,923,493 | +0.74(+4.98%) |
Mar 31, 2021 | 14.72 | 14.90 | 14.54 | 14.78 | 2,805,287 | +0.10(+0.69%) |
Mar 30, 2021 | 14.73 | 15.10 | 14.43 | 14.68 | 2,605,279 | -0.09(-0.62%) |
Mar 29, 2021 | 15.85 | 16.03 | 14.77 | 14.77 | 2,555,475 | -1.27(-7.92%) |
Mar 26, 2021 | 15.92 | 16.19 | 15.55 | 16.04 | 1,817,700 | +0.39(+2.47%) |
Mar 25, 2021 | 14.74 | 15.74 | 14.70 | 15.65 | 2,047,675 | +0.60(+3.98%) |
Mar 24, 2021 | 16.08 | 16.25 | 15.04 | 15.05 | 2,379,455 | -0.71(-4.50%) |
Mar 23, 2021 | 16.65 | 16.87 | 15.62 | 15.76 | 2,259,748 | -1.12(-6.65%) |
Mar 22, 2021 | 17.28 | 17.31 | 16.59 | 16.89 | 1,620,181 | -0.19(-1.13%) |
Mar 19, 2021 | 16.77 | 17.33 | 16.30 | 17.08 | 3,008,574 | +0.27(+1.59%) |
Mar 18, 2021 | 17.80 | 18.05 | 16.72 | 16.81 | 2,855,599 | -1.05(-5.88%) |
Mar 17, 2021 | 16.89 | 17.89 | 16.57 | 17.86 | 5,338,814 | +0.77(+4.53%) |
Mar 16, 2021 | 18.13 | 18.16 | 16.94 | 17.09 | 2,023,422 | -1.06(-5.83%) |
Mar 15, 2021 | 18.27 | 18.69 | 17.97 | 18.15 | 2,234,094 | +0.11(+0.61%) |
Mar 12, 2021 | 17.44 | 18.34 | 17.35 | 18.04 | 3,367,117 | +0.28(+1.56%) |
Mar 11, 2021 | 16.96 | 18.02 | 16.73 | 17.76 | 5,196,915 | +1.05(+6.28%) |
Mar 10, 2021 | 15.34 | 16.81 | 15.22 | 16.71 | 4,989,157 | +1.65(+10.94%) |
Mar 09, 2021 | 15.61 | 15.70 | 15.03 | 15.06 | 2,488,786 | -0.16(-1.03%) |
Mar 08, 2021 | 15.46 | 15.96 | 14.96 | 15.22 | 2,571,550 | -0.24(-1.55%) |
Mar 05, 2021 | 15.77 | 15.77 | 13.91 | 15.46 | 6,444,446 | -0.05(-0.30%) |
Mar 04, 2021 | 16.77 | 16.85 | 15.08 | 15.50 | 4,852,207 | -1.28(-7.62%) |
Mar 03, 2021 | 17.14 | 17.87 | 16.76 | 16.78 | 3,434,702 | -0.13(-0.76%) |
Mar 02, 2021 | 16.40 | 17.58 | 16.27 | 16.91 | 3,563,715 | -0.35(-2.03%) |