Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.01 | 19.54 | 18.71 | 18.80 | 647,589 | -0.20(-1.05%) |
May 27, 2021 | 18.87 | 19.09 | 18.23 | 19.00 | 869,810 | +0.05(+0.26%) |
May 26, 2021 | 18.84 | 19.36 | 18.60 | 18.95 | 1,087,230 | +0.38(+2.05%) |
May 25, 2021 | 18.72 | 19.16 | 18.51 | 18.57 | 776,256 | -0.40(-2.11%) |
May 24, 2021 | 18.68 | 19.09 | 18.35 | 18.97 | 1,076,187 | +0.27(+1.44%) |
May 21, 2021 | 18.40 | 19.29 | 18.26 | 18.70 | 1,081,896 | +0.48(+2.63%) |
May 20, 2021 | 18.16 | 18.61 | 17.83 | 18.22 | 943,853 | +0.22(+1.22%) |
May 19, 2021 | 17.35 | 18.10 | 17.25 | 18.00 | 1,258,009 | +0.19(+1.07%) |
May 18, 2021 | 16.90 | 18.08 | 16.66 | 17.81 | 1,044,466 | +0.94(+5.57%) |
May 17, 2021 | 16.89 | 17.41 | 16.63 | 16.87 | 566,912 | +0.01(+0.06%) |
May 14, 2021 | 16.60 | 17.11 | 16.03 | 16.86 | 936,999 | +0.78(+4.85%) |
May 13, 2021 | 17.12 | 17.64 | 16.01 | 16.08 | 996,641 | -0.95(-5.58%) |
May 12, 2021 | 16.97 | 17.17 | 16.33 | 17.03 | 697,018 | -0.26(-1.50%) |
May 11, 2021 | 15.80 | 17.49 | 15.80 | 17.29 | 967,750 | +0.51(+3.04%) |
May 10, 2021 | 17.24 | 17.45 | 16.49 | 16.78 | 697,077 | -0.72(-4.11%) |
May 07, 2021 | 16.86 | 17.69 | 16.78 | 17.50 | 913,258 | +0.96(+5.80%) |
May 06, 2021 | 17.44 | 17.51 | 15.91 | 16.54 | 1,566,548 | -1.11(-6.29%) |
May 05, 2021 | 17.89 | 18.20 | 17.38 | 17.65 | 601,982 | -0.30(-1.67%) |
May 04, 2021 | 18.42 | 18.42 | 17.45 | 17.95 | 1,007,205 | -0.69(-3.70%) |
May 03, 2021 | 19.43 | 19.46 | 18.32 | 18.64 | 805,465 | -0.85(-4.36%) |
Apr 30, 2021 | 19.19 | 19.86 | 19.16 | 19.49 | 463,600 | -0.09(-0.46%) |
Apr 29, 2021 | 20.04 | 20.30 | 19.05 | 19.58 | 774,659 | -0.38(-1.90%) |
Apr 28, 2021 | 19.78 | 20.02 | 19.39 | 19.96 | 508,970 | +0.17(+0.86%) |
Apr 27, 2021 | 19.96 | 20.16 | 19.40 | 19.79 | 769,410 | -0.17(-0.85%) |
Apr 26, 2021 | 20.02 | 20.20 | 19.80 | 19.96 | 878,279 | +0.24(+1.22%) |
Apr 23, 2021 | 19.06 | 19.82 | 19.06 | 19.72 | 830,300 | +0.59(+3.08%) |
Apr 22, 2021 | 18.94 | 19.71 | 18.81 | 19.13 | 857,250 | +0.38(+2.03%) |
Apr 21, 2021 | 17.73 | 18.89 | 17.41 | 18.75 | 915,286 | +0.91(+5.10%) |
Apr 20, 2021 | 18.67 | 18.86 | 17.55 | 17.84 | 1,404,163 | -0.95(-5.06%) |
Apr 19, 2021 | 19.01 | 19.90 | 18.64 | 18.79 | 1,115,322 | -0.66(-3.39%) |
Apr 16, 2021 | 20.38 | 20.63 | 19.36 | 19.45 | 2,945,000 | -0.84(-4.14%) |
Apr 15, 2021 | 20.51 | 20.75 | 19.71 | 20.29 | 1,435,050 | -0.13(-0.64%) |
Apr 14, 2021 | 20.70 | 21.04 | 20.20 | 20.42 | 2,326,720 | -0.17(-0.83%) |
Apr 13, 2021 | 19.13 | 20.75 | 19.08 | 20.59 | 4,018,617 | +1.55(+8.14%) |
Apr 12, 2021 | 19.15 | 19.49 | 18.85 | 19.04 | 1,248,522 | -0.11(-0.57%) |
Apr 09, 2021 | 18.80 | 19.45 | 18.10 | 19.15 | 1,930,300 | +0.03(+0.16%) |
Apr 08, 2021 | 18.81 | 19.29 | 18.44 | 19.12 | 1,223,807 | +0.45(+2.41%) |
Apr 07, 2021 | 19.12 | 19.48 | 18.56 | 18.67 | 1,622,553 | -0.57(-2.96%) |
Apr 06, 2021 | 18.99 | 19.63 | 18.36 | 19.24 | 1,290,520 | +0.34(+1.80%) |
Apr 05, 2021 | 19.64 | 19.78 | 18.58 | 18.90 | 1,168,544 | -0.30(-1.56%) |
Apr 01, 2021 | 19.39 | 19.84 | 18.80 | 19.20 | 2,555,000 | +0.34(+1.80%) |
Mar 31, 2021 | 18.27 | 18.95 | 17.91 | 18.86 | 1,678,517 | +0.96(+5.36%) |
Mar 30, 2021 | 17.36 | 17.93 | 16.50 | 17.90 | 2,082,916 | +0.52(+2.99%) |
Mar 29, 2021 | 18.28 | 18.29 | 17.20 | 17.38 | 2,366,746 | -0.75(-4.14%) |
Mar 26, 2021 | 18.75 | 18.90 | 17.38 | 18.13 | 1,765,600 | -0.49(-2.63%) |
Mar 25, 2021 | 16.96 | 19.19 | 16.87 | 18.62 | 3,432,462 | +1.09(+6.22%) |
Mar 24, 2021 | 19.10 | 19.17 | 17.46 | 17.53 | 3,496,066 | -1.33(-7.05%) |
Mar 23, 2021 | 19.73 | 20.02 | 18.68 | 18.86 | 2,080,692 | -0.73(-3.73%) |
Mar 22, 2021 | 19.91 | 20.40 | 19.41 | 19.59 | 2,758,119 | -0.16(-0.81%) |
Mar 19, 2021 | 20.00 | 20.36 | 19.53 | 19.75 | 4,206,000 | -0.86(-4.17%) |
Mar 18, 2021 | 20.81 | 21.46 | 20.26 | 20.61 | 2,157,373 | -0.39(-1.86%) |
Mar 17, 2021 | 20.11 | 21.06 | 19.40 | 21.00 | 3,078,631 | +0.19(+0.91%) |
Mar 16, 2021 | 21.66 | 22.34 | 20.55 | 20.81 | 6,321,455 | -1.16(-5.28%) |
Mar 15, 2021 | 22.15 | 22.79 | 21.60 | 21.97 | 2,702,036 | -0.02(-0.09%) |
Mar 12, 2021 | 22.21 | 22.27 | 21.15 | 21.99 | 3,512,300 | -0.28(-1.26%) |
Mar 11, 2021 | 23.87 | 23.87 | 21.80 | 22.27 | 6,111,614 | -3.48(-13.51%) |
Mar 10, 2021 | 28.30 | 28.89 | 25.00 | 25.75 | 2,115,541 | -1.25(-4.63%) |
Mar 09, 2021 | 26.83 | 27.90 | 26.25 | 27.00 | 684,987 | +1.43(+5.59%) |
Mar 08, 2021 | 27.52 | 28.95 | 25.50 | 25.57 | 955,375 | -2.03(-7.36%) |
Mar 05, 2021 | 27.36 | 27.99 | 24.24 | 27.60 | 1,031,900 | +0.38(+1.40%) |
Mar 04, 2021 | 27.80 | 28.47 | 25.90 | 27.22 | 1,090,582 | -1.06(-3.75%) |
Mar 03, 2021 | 30.23 | 30.31 | 27.29 | 28.28 | 898,717 | -1.22(-4.14%) |
Mar 02, 2021 | 31.57 | 31.76 | 29.29 | 29.50 | 531,181 | -1.32(-4.28%) |