Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.27 | 15.98 | 15.21 | 15.60 | 13,926,591 | +0.33(+2.14%) |
May 27, 2021 | 15.32 | 15.38 | 14.89 | 15.27 | 43,496,284 | -0.08(-0.52%) |
May 26, 2021 | 15.33 | 15.45 | 15.06 | 15.35 | 10,745,176 | +0.13(+0.85%) |
May 25, 2021 | 15.47 | 15.71 | 15.22 | 15.22 | 13,840,347 | +0.11(+0.72%) |
May 24, 2021 | 14.91 | 15.30 | 14.76 | 15.11 | 11,869,474 | +0.12(+0.79%) |
May 21, 2021 | 15.06 | 15.27 | 14.74 | 14.99 | 12,288,109 | -0.08(-0.53%) |
May 20, 2021 | 14.65 | 15.31 | 14.63 | 15.07 | 13,300,844 | +0.61(+4.25%) |
May 19, 2021 | 14.57 | 14.81 | 14.33 | 14.46 | 21,365,808 | -0.26(-1.75%) |
May 18, 2021 | 15.01 | 15.62 | 14.48 | 14.72 | 34,872,280 | -0.45(-2.94%) |
May 17, 2021 | 15.53 | 15.74 | 14.83 | 15.16 | 23,369,360 | +0.09(+0.59%) |
May 14, 2021 | 14.85 | 15.13 | 14.55 | 15.07 | 17,924,354 | +0.63(+4.39%) |
May 13, 2021 | 15.25 | 15.43 | 14.18 | 14.44 | 23,669,594 | -0.81(-5.33%) |
May 12, 2021 | 15.24 | 15.85 | 15.16 | 15.25 | 21,237,112 | +0.21(+1.38%) |
May 11, 2021 | 14.61 | 15.25 | 14.49 | 15.04 | 18,144,864 | -0.05(-0.33%) |
May 10, 2021 | 15.81 | 15.81 | 14.87 | 15.09 | 31,276,162 | -0.83(-5.23%) |
May 07, 2021 | 16.27 | 16.43 | 15.78 | 15.92 | 11,203,256 | -0.23(-1.41%) |
May 06, 2021 | 16.37 | 16.37 | 15.93 | 16.15 | 17,854,512 | +0.14(+0.87%) |
May 05, 2021 | 16.39 | 16.61 | 16.00 | 16.01 | 16,363,877 | -0.41(-2.47%) |
May 04, 2021 | 16.96 | 17.04 | 16.24 | 16.42 | 21,994,512 | -0.65(-3.83%) |
May 03, 2021 | 17.36 | 17.48 | 16.93 | 17.07 | 13,228,375 | -0.19(-1.09%) |
Apr 30, 2021 | 17.64 | 17.72 | 17.26 | 17.26 | 11,466,353 | -0.38(-2.13%) |
Apr 29, 2021 | 18.21 | 18.51 | 17.42 | 17.64 | 34,499,844 | -0.99(-5.32%) |
Apr 28, 2021 | 19.30 | 19.31 | 18.56 | 18.63 | 11,689,305 | -0.59(-3.09%) |
Apr 27, 2021 | 19.44 | 19.66 | 19.11 | 19.22 | 14,470,178 | -0.04(-0.21%) |
Apr 26, 2021 | 18.73 | 19.31 | 18.40 | 19.26 | 13,302,225 | +0.47(+2.48%) |
Apr 23, 2021 | 18.86 | 19.16 | 18.51 | 18.80 | 17,948,694 | +0.36(+1.93%) |
Apr 22, 2021 | 18.10 | 18.88 | 17.99 | 18.44 | 30,667,616 | +0.53(+2.93%) |
Apr 21, 2021 | 16.88 | 18.04 | 16.81 | 17.92 | 23,096,058 | +1.08(+6.42%) |
Apr 20, 2021 | 17.64 | 17.65 | 16.68 | 16.84 | 34,089,436 | -0.83(-4.71%) |
Apr 19, 2021 | 18.30 | 18.37 | 17.51 | 17.67 | 21,199,272 | -0.21(-1.16%) |
Apr 16, 2021 | 17.93 | 17.98 | 17.54 | 17.88 | 17,648,584 | +0.05(+0.28%) |
Apr 15, 2021 | 18.41 | 18.46 | 17.54 | 17.83 | 30,374,424 | -0.16(-0.88%) |
Apr 14, 2021 | 17.84 | 18.53 | 17.74 | 17.99 | 21,102,364 | -0.07(-0.38%) |
Apr 13, 2021 | 18.04 | 18.51 | 18.01 | 18.06 | 20,772,178 | +0.19(+1.05%) |
Apr 12, 2021 | 19.04 | 19.22 | 17.81 | 17.87 | 48,076,964 | -1.18(-6.19%) |
Apr 09, 2021 | 19.11 | 19.72 | 18.84 | 19.05 | 27,272,498 | -0.03(-0.16%) |
Apr 08, 2021 | 19.86 | 20.19 | 18.95 | 19.08 | 36,107,184 | -0.40(-2.04%) |
Apr 07, 2021 | 20.02 | 20.10 | 19.34 | 19.47 | 34,132,864 | -0.51(-2.53%) |
Apr 06, 2021 | 19.27 | 20.38 | 19.20 | 19.98 | 53,123,940 | +1.12(+5.94%) |
Apr 05, 2021 | 19.94 | 20.06 | 18.63 | 18.86 | 57,436,776 | -1.07(-5.37%) |
Apr 01, 2021 | 20.97 | 21.19 | 19.58 | 19.93 | 65,041,592 | -0.38(-1.85%) |
Mar 31, 2021 | 21.44 | 21.67 | 19.81 | 20.30 | 96,011,328 | -0.84(-3.98%) |
Mar 30, 2021 | 20.91 | 21.90 | 20.39 | 21.15 | 135,052,784 | +0.99(+4.92%) |
Mar 29, 2021 | 21.60 | 21.81 | 18.93 | 20.16 | 243,399,584 | +0.24(+1.19%) |
Mar 26, 2021 | 18.18 | 20.93 | 16.16 | 19.92 | 471,324,096 | -0.26(-1.28%) |
Mar 25, 2021 | 23.03 | 23.43 | 18.98 | 20.18 | 57,503,508 | -2.79(-12.17%) |
Mar 24, 2021 | 31.49 | 31.49 | 22.63 | 22.97 | 44,002,692 | -8.53(-27.08%) |
Mar 23, 2021 | 30.62 | 31.96 | 29.70 | 31.50 | 23,340,880 | +0.91(+2.98%) |
Mar 22, 2021 | 29.73 | 30.84 | 29.54 | 30.59 | 16,865,112 | +0.45(+1.48%) |
Mar 19, 2021 | 28.30 | 30.26 | 28.08 | 30.15 | 31,312,080 | +1.88(+6.66%) |
Mar 18, 2021 | 27.25 | 28.59 | 26.98 | 28.26 | 30,236,270 | +0.61(+2.22%) |
Mar 17, 2021 | 25.81 | 27.75 | 25.47 | 27.65 | 10,551,908 | +1.44(+5.48%) |
Mar 16, 2021 | 26.59 | 26.61 | 25.62 | 26.21 | 11,319,366 | +0.09(+0.34%) |
Mar 15, 2021 | 26.03 | 26.30 | 25.63 | 26.12 | 12,271,434 | -0.13(-0.49%) |
Mar 12, 2021 | 26.50 | 26.90 | 25.83 | 26.25 | 10,873,902 | -1.28(-4.64%) |
Mar 11, 2021 | 27.74 | 27.77 | 27.00 | 27.53 | 14,318,175 | +0.43(+1.57%) |
Mar 10, 2021 | 26.71 | 27.42 | 26.42 | 27.10 | 9,859,005 | +0.65(+2.47%) |
Mar 09, 2021 | 25.21 | 26.62 | 25.21 | 26.45 | 13,836,387 | +1.36(+5.41%) |
Mar 08, 2021 | 25.03 | 25.53 | 24.62 | 25.09 | 17,677,946 | -0.82(-3.17%) |
Mar 05, 2021 | 25.26 | 26.06 | 23.48 | 25.91 | 17,092,764 | +0.25(+0.97%) |
Mar 04, 2021 | 26.61 | 26.76 | 24.62 | 25.67 | 26,522,376 | -1.73(-6.33%) |
Mar 03, 2021 | 27.35 | 27.65 | 27.01 | 27.40 | 13,692,435 | +0.05(+0.18%) |
Mar 02, 2021 | 26.73 | 27.39 | 26.43 | 27.35 | 10,236,008 | +0.66(+2.49%) |