Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.14 | 26.35 | 24.97 | 25.21 | 8,480,113 | -2.39(-8.66%) |
May 27, 2021 | 27.95 | 28.88 | 27.02 | 27.60 | 6,601,281 | +0.54(+2.00%) |
May 26, 2021 | 27.61 | 27.86 | 26.36 | 27.06 | 7,495,815 | +1.81(+7.17%) |
May 25, 2021 | 26.11 | 27.11 | 25.20 | 25.25 | 7,892,034 | -1.07(-4.07%) |
May 24, 2021 | 24.50 | 26.69 | 24.01 | 26.32 | 15,406,142 | +2.95(+12.62%) |
May 21, 2021 | 26.94 | 27.40 | 23.30 | 23.37 | 16,293,528 | -4.02(-14.69%) |
May 20, 2021 | 29.25 | 29.67 | 26.00 | 27.39 | 13,524,158 | +1.57(+6.10%) |
May 19, 2021 | 24.20 | 29.00 | 22.65 | 25.82 | 32,636,634 | -6.90(-21.10%) |
May 18, 2021 | 32.74 | 33.10 | 30.84 | 32.72 | 6,498,869 | -0.06(-0.17%) |
May 17, 2021 | 30.69 | 32.97 | 29.93 | 32.78 | 14,897,883 | -4.02(-10.94%) |
May 14, 2021 | 37.48 | 39.00 | 35.80 | 36.80 | 11,343,209 | +3.30(+9.87%) |
May 13, 2021 | 35.83 | 38.38 | 29.89 | 33.50 | 21,435,284 | -5.65(-14.43%) |
May 12, 2021 | 41.08 | 43.23 | 36.15 | 39.15 | 15,800,481 | -0.85(-2.13%) |
May 11, 2021 | 36.66 | 40.00 | 35.05 | 40.00 | 11,403,416 | +2.75(+7.38%) |
May 10, 2021 | 40.63 | 41.07 | 37.03 | 37.25 | 15,302,608 | +2.18(+6.22%) |
May 07, 2021 | 34.49 | 35.77 | 34.18 | 35.07 | 6,447,911 | +0.58(+1.68%) |
May 06, 2021 | 35.08 | 35.95 | 33.33 | 34.49 | 11,009,482 | +0.09(+0.25%) |
May 05, 2021 | 32.87 | 34.48 | 28.31 | 34.41 | 8,527,629 | +2.45(+7.65%) |
May 04, 2021 | 34.25 | 35.05 | 29.73 | 31.96 | 16,917,158 | -0.44(-1.36%) |
May 03, 2021 | 30.83 | 32.75 | 30.00 | 32.40 | 13,749,836 | +4.70(+16.95%) |
Apr 30, 2021 | 27.20 | 28.13 | 27.20 | 27.70 | 6,343,100 | +0.58(+2.16%) |
Apr 29, 2021 | 28.30 | 28.96 | 27.10 | 27.12 | 10,860,327 | -0.31(-1.13%) |
Apr 28, 2021 | 27.28 | 27.90 | 27.00 | 27.43 | 6,914,734 | +0.50(+1.86%) |
Apr 27, 2021 | 26.42 | 27.40 | 25.43 | 26.93 | 7,851,311 | +1.43(+5.61%) |
Apr 26, 2021 | 24.99 | 25.70 | 24.71 | 25.50 | 6,509,329 | +2.38(+10.29%) |
Apr 23, 2021 | 21.75 | 23.83 | 21.22 | 23.12 | 9,266,100 | -1.22(-5.01%) |
Apr 22, 2021 | 25.03 | 26.53 | 23.00 | 24.34 | 15,099,259 | +0.34(+1.42%) |
Apr 21, 2021 | 23.71 | 24.55 | 23.39 | 24.00 | 5,309,012 | +0.84(+3.63%) |
Apr 20, 2021 | 21.81 | 23.50 | 20.38 | 23.16 | 7,118,229 | +0.87(+3.90%) |
Apr 19, 2021 | 22.05 | 23.23 | 20.66 | 22.29 | 8,373,187 | -1.41(-5.95%) |
Apr 16, 2021 | 23.78 | 24.52 | 22.66 | 23.70 | 5,646,400 | -0.95(-3.85%) |
Apr 15, 2021 | 23.58 | 24.65 | 23.50 | 24.65 | 6,249,075 | +2.47(+11.14%) |
Apr 14, 2021 | 24.54 | 24.73 | 21.80 | 22.18 | 8,001,999 | -1.43(-6.08%) |
Apr 13, 2021 | 21.65 | 23.65 | 21.60 | 23.61 | 10,209,052 | +2.62(+12.51%) |
Apr 12, 2021 | 21.39 | 21.67 | 20.49 | 20.99 | 4,336,257 | +0.52(+2.54%) |
Apr 09, 2021 | 20.40 | 20.48 | 19.88 | 20.47 | 2,733,600 | +0.47(+2.35%) |
Apr 08, 2021 | 19.64 | 20.52 | 19.52 | 20.00 | 3,445,220 | +1.14(+6.02%) |
Apr 07, 2021 | 19.94 | 19.94 | 18.71 | 18.86 | 5,004,537 | -1.52(-7.46%) |
Apr 06, 2021 | 20.52 | 20.63 | 19.57 | 20.39 | 4,653,526 | +0.24(+1.17%) |
Apr 05, 2021 | 19.52 | 20.40 | 19.51 | 20.15 | 7,222,575 | +1.31(+6.97%) |
Apr 01, 2021 | 18.20 | 18.88 | 18.00 | 18.84 | 4,551,100 | +0.95(+5.29%) |
Mar 31, 2021 | 17.12 | 18.02 | 17.00 | 17.89 | 3,498,524 | +0.58(+3.35%) |
Mar 30, 2021 | 17.57 | 17.59 | 16.87 | 17.31 | 2,883,526 | +0.35(+2.06%) |
Mar 29, 2021 | 16.52 | 17.00 | 16.41 | 16.96 | 4,445,056 | +1.38(+8.86%) |
Mar 26, 2021 | 15.32 | 16.07 | 15.30 | 15.58 | 2,406,000 | +0.43(+2.84%) |
Mar 25, 2021 | 14.09 | 15.20 | 13.74 | 15.15 | 5,070,320 | +0.21(+1.41%) |
Mar 24, 2021 | 16.21 | 16.60 | 14.85 | 14.94 | 3,806,863 | -0.82(-5.20%) |
Mar 23, 2021 | 16.53 | 16.63 | 15.74 | 15.76 | 2,597,776 | -0.76(-4.60%) |
Mar 22, 2021 | 17.12 | 17.25 | 16.47 | 16.52 | 2,766,630 | -0.74(-4.29%) |
Mar 19, 2021 | 17.35 | 17.90 | 16.87 | 17.26 | 3,998,200 | +0.01(+0.06%) |
Mar 18, 2021 | 18.22 | 18.31 | 17.22 | 17.25 | 3,377,909 | -0.93(-5.12%) |
Mar 17, 2021 | 17.58 | 18.50 | 16.84 | 18.18 | 4,489,780 | +0.64(+3.65%) |
Mar 16, 2021 | 17.57 | 17.87 | 17.10 | 17.54 | 2,249,501 | +0.03(+0.17%) |
Mar 15, 2021 | 17.43 | 17.99 | 16.78 | 17.51 | 5,031,803 | +0.39(+2.25%) |
Mar 12, 2021 | 17.49 | 17.67 | 16.70 | 17.12 | 4,148,400 | -0.68(-3.79%) |
Mar 11, 2021 | 17.46 | 18.07 | 17.40 | 17.80 | 3,639,799 | +0.41(+2.36%) |
Mar 10, 2021 | 18.45 | 18.59 | 17.35 | 17.39 | 3,581,368 | -0.81(-4.45%) |
Mar 09, 2021 | 18.06 | 18.60 | 17.80 | 18.20 | 4,516,598 | +0.81(+4.66%) |
Mar 08, 2021 | 16.82 | 17.48 | 16.06 | 17.39 | 6,925,075 | +2.29(+15.13%) |
Mar 05, 2021 | 14.61 | 15.14 | 12.70 | 15.11 | 9,148,300 | +0.61(+4.17%) |
Mar 04, 2021 | 15.40 | 15.95 | 13.47 | 14.50 | 5,700,250 | -0.99(-6.39%) |
Mar 03, 2021 | 16.13 | 16.45 | 15.48 | 15.49 | 4,661,892 | +0.42(+2.79%) |
Mar 02, 2021 | 16.41 | 16.99 | 15.00 | 15.07 | 3,529,215 | -0.99(-6.16%) |