Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.16 | 18.74 | 16.67 | 16.67 | 65,329,468 | -0.50(-2.91%) |
May 27, 2021 | 17.00 | 17.20 | 16.16 | 17.17 | 28,386,686 | +0.50(+3.00%) |
May 26, 2021 | 15.76 | 16.73 | 15.49 | 16.67 | 23,588,772 | +1.21(+7.83%) |
May 25, 2021 | 15.09 | 16.46 | 15.07 | 15.46 | 33,219,236 | +0.43(+2.86%) |
May 24, 2021 | 15.25 | 15.44 | 14.62 | 15.03 | 15,536,655 | -0.20(-1.31%) |
May 21, 2021 | 15.08 | 15.44 | 14.77 | 15.23 | 15,448,149 | +0.29(+1.94%) |
May 20, 2021 | 15.10 | 15.56 | 14.79 | 14.94 | 16,991,946 | -0.08(-0.53%) |
May 19, 2021 | 15.05 | 15.31 | 14.68 | 15.02 | 15,443,860 | -0.56(-3.59%) |
May 18, 2021 | 15.05 | 15.87 | 14.85 | 15.58 | 18,848,556 | +0.42(+2.77%) |
May 17, 2021 | 14.00 | 15.18 | 13.75 | 15.16 | 24,021,844 | +1.23(+8.83%) |
May 14, 2021 | 13.96 | 14.46 | 13.69 | 13.93 | 22,006,002 | +0.25(+1.83%) |
May 13, 2021 | 14.64 | 15.12 | 13.41 | 13.68 | 25,888,128 | -0.85(-5.85%) |
May 12, 2021 | 15.37 | 15.67 | 14.48 | 14.53 | 19,886,628 | -1.13(-7.22%) |
May 11, 2021 | 13.90 | 15.71 | 13.82 | 15.66 | 28,079,728 | +0.62(+4.12%) |
May 10, 2021 | 16.40 | 16.43 | 14.88 | 15.04 | 30,236,312 | -1.14(-7.05%) |
May 07, 2021 | 15.30 | 17.02 | 15.04 | 16.18 | 74,836,352 | +2.03(+14.35%) |
May 06, 2021 | 15.60 | 15.70 | 13.83 | 14.15 | 33,671,664 | -1.75(-11.01%) |
May 05, 2021 | 16.18 | 16.66 | 15.87 | 15.90 | 21,010,974 | -0.20(-1.24%) |
May 04, 2021 | 16.66 | 17.02 | 15.86 | 16.10 | 25,598,316 | -0.92(-5.41%) |
May 03, 2021 | 18.56 | 18.63 | 16.86 | 17.02 | 25,500,492 | -1.32(-7.20%) |
Apr 30, 2021 | 18.28 | 19.26 | 17.98 | 18.34 | 19,253,000 | -0.31(-1.66%) |
Apr 29, 2021 | 18.77 | 18.92 | 17.63 | 18.65 | 25,120,902 | -0.67(-3.47%) |
Apr 28, 2021 | 17.79 | 19.57 | 17.40 | 19.32 | 29,208,232 | +1.60(+9.03%) |
Apr 27, 2021 | 18.17 | 18.41 | 17.29 | 17.72 | 13,823,399 | -0.13(-0.73%) |
Apr 26, 2021 | 17.13 | 17.86 | 16.92 | 17.85 | 9,894,933 | +0.78(+4.57%) |
Apr 23, 2021 | 16.51 | 17.27 | 16.22 | 17.07 | 10,427,100 | +0.61(+3.71%) |
Apr 22, 2021 | 17.04 | 17.14 | 16.13 | 16.46 | 12,309,663 | -0.36(-2.14%) |
Apr 21, 2021 | 15.53 | 16.82 | 15.17 | 16.82 | 13,416,338 | +0.93(+5.85%) |
Apr 20, 2021 | 18.00 | 18.20 | 15.63 | 15.89 | 22,007,274 | -1.55(-8.89%) |
Apr 19, 2021 | 17.26 | 18.49 | 16.87 | 17.44 | 15,874,370 | +0.24(+1.40%) |
Apr 16, 2021 | 16.76 | 17.29 | 16.26 | 17.20 | 12,323,001 | +0.26(+1.53%) |
Apr 15, 2021 | 17.68 | 18.45 | 16.93 | 16.94 | 20,253,040 | -0.46(-2.64%) |
Apr 14, 2021 | 18.09 | 18.13 | 17.32 | 17.40 | 15,396,149 | -0.92(-5.02%) |
Apr 13, 2021 | 16.39 | 18.53 | 16.28 | 18.32 | 23,505,832 | +1.13(+6.57%) |
Apr 12, 2021 | 18.00 | 18.21 | 17.10 | 17.19 | 27,224,052 | -2.57(-13.01%) |
Apr 09, 2021 | 19.70 | 20.68 | 19.40 | 19.76 | 14,099,600 | -0.01(-0.05%) |
Apr 08, 2021 | 19.90 | 20.19 | 19.08 | 19.77 | 13,490,766 | +0.01(+0.05%) |
Apr 07, 2021 | 20.92 | 20.98 | 19.57 | 19.76 | 18,584,228 | -1.38(-6.53%) |
Apr 06, 2021 | 21.81 | 22.07 | 20.91 | 21.14 | 16,466,705 | -0.93(-4.21%) |
Apr 05, 2021 | 22.81 | 22.85 | 21.62 | 22.07 | 11,473,770 | -0.27(-1.21%) |
Apr 01, 2021 | 23.42 | 23.63 | 22.15 | 22.34 | 12,691,700 | -0.39(-1.72%) |
Mar 31, 2021 | 23.03 | 24.13 | 22.52 | 22.73 | 20,944,348 | +0.69(+3.13%) |
Mar 30, 2021 | 21.62 | 22.58 | 21.15 | 22.04 | 11,424,059 | +0.41(+1.90%) |
Mar 29, 2021 | 22.15 | 23.35 | 21.56 | 21.63 | 12,252,559 | -0.45(-2.04%) |
Mar 26, 2021 | 23.28 | 23.37 | 21.09 | 22.08 | 14,216,600 | -0.75(-3.29%) |
Mar 25, 2021 | 21.23 | 22.90 | 20.90 | 22.83 | 17,416,896 | +0.64(+2.88%) |
Mar 24, 2021 | 23.39 | 24.48 | 22.10 | 22.19 | 25,891,616 | -1.03(-4.44%) |
Mar 23, 2021 | 23.52 | 24.68 | 22.28 | 23.22 | 24,544,656 | -0.68(-2.85%) |
Mar 22, 2021 | 25.55 | 26.03 | 23.82 | 23.90 | 16,962,436 | -1.45(-5.72%) |
Mar 19, 2021 | 25.45 | 26.34 | 24.68 | 25.35 | 16,057,100 | +0.03(+0.12%) |
Mar 18, 2021 | 26.95 | 28.14 | 25.15 | 25.32 | 24,970,744 | -2.15(-7.83%) |
Mar 17, 2021 | 25.79 | 28.04 | 25.00 | 27.47 | 20,583,332 | +0.50(+1.85%) |
Mar 16, 2021 | 30.52 | 30.55 | 26.17 | 26.97 | 42,238,904 | -3.50(-11.49%) |
Mar 15, 2021 | 27.24 | 31.34 | 26.93 | 30.47 | 43,592,948 | +2.90(+10.52%) |
Mar 12, 2021 | 26.28 | 29.44 | 25.66 | 27.57 | 40,665,200 | -0.62(-2.20%) |
Mar 11, 2021 | 24.77 | 28.30 | 24.31 | 28.19 | 37,977,236 | +4.09(+16.97%) |
Mar 10, 2021 | 26.74 | 27.11 | 23.11 | 24.10 | 27,525,704 | -0.31(-1.27%) |
Mar 09, 2021 | 23.23 | 25.04 | 23.02 | 24.41 | 17,702,876 | +1.99(+8.88%) |
Mar 08, 2021 | 21.73 | 23.42 | 20.80 | 22.42 | 18,942,424 | +0.79(+3.65%) |
Mar 05, 2021 | 22.99 | 23.22 | 18.23 | 21.63 | 27,012,400 | -1.02(-4.50%) |
Mar 04, 2021 | 24.95 | 25.85 | 21.66 | 22.65 | 25,623,188 | -2.64(-10.44%) |
Mar 03, 2021 | 26.58 | 27.10 | 24.72 | 25.29 | 16,388,606 | -0.61(-2.36%) |
Mar 02, 2021 | 26.16 | 29.60 | 25.47 | 25.90 | 34,988,212 | +0.34(+1.33%) |