Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.26 | 28.87 | 22.30 | 23.07 | 7,496,018 | +0.25(+1.10%) |
May 27, 2021 | 19.85 | 23.11 | 19.36 | 22.82 | 6,511,658 | +2.14(+10.37%) |
May 26, 2021 | 21.61 | 22.89 | 19.91 | 20.68 | 8,732,527 | -0.11(-0.51%) |
May 25, 2021 | 16.90 | 21.25 | 16.75 | 20.78 | 5,359,539 | +3.87(+22.89%) |
May 24, 2021 | 17.16 | 17.65 | 16.59 | 16.91 | 1,326,152 | -0.24(-1.40%) |
May 21, 2021 | 17.40 | 17.96 | 17.00 | 17.15 | 368,953 | -0.19(-1.10%) |
May 20, 2021 | 17.20 | 17.69 | 16.88 | 17.34 | 504,122 | +0.13(+0.76%) |
May 19, 2021 | 17.61 | 18.00 | 16.80 | 17.21 | 535,483 | -1.03(-5.65%) |
May 18, 2021 | 19.00 | 19.60 | 18.12 | 18.24 | 1,777,281 | -0.56(-2.98%) |
May 17, 2021 | 18.46 | 19.77 | 18.11 | 18.80 | 2,113,620 | +0.25(+1.35%) |
May 14, 2021 | 18.02 | 18.88 | 17.22 | 18.55 | 1,368,806 | +0.30(+1.64%) |
May 13, 2021 | 16.38 | 20.39 | 15.58 | 18.25 | 5,873,804 | +1.93(+11.83%) |
May 12, 2021 | 16.74 | 16.97 | 16.02 | 16.32 | 192,595 | -0.45(-2.68%) |
May 11, 2021 | 16.17 | 17.30 | 15.57 | 16.77 | 340,793 | +0.67(+4.16%) |
May 10, 2021 | 16.97 | 17.04 | 16.01 | 16.10 | 298,785 | -1.12(-6.50%) |
May 07, 2021 | 16.70 | 17.67 | 16.70 | 17.22 | 276,828 | +0.53(+3.18%) |
May 06, 2021 | 17.11 | 17.27 | 16.50 | 16.69 | 246,805 | -0.37(-2.17%) |
May 05, 2021 | 17.97 | 18.38 | 17.05 | 17.06 | 257,873 | -0.90(-5.01%) |
May 04, 2021 | 18.26 | 18.54 | 17.11 | 17.96 | 322,056 | -0.64(-3.44%) |
May 03, 2021 | 19.18 | 19.18 | 18.31 | 18.60 | 249,216 | -0.10(-0.53%) |
Apr 30, 2021 | 18.88 | 20.49 | 18.61 | 18.70 | 919,200 | -0.58(-3.01%) |
Apr 29, 2021 | 19.93 | 19.93 | 18.80 | 19.28 | 422,631 | -0.22(-1.13%) |
Apr 28, 2021 | 19.87 | 19.99 | 18.88 | 19.50 | 427,893 | -0.29(-1.47%) |
Apr 27, 2021 | 20.57 | 21.50 | 19.58 | 19.79 | 744,841 | -0.45(-2.22%) |
Apr 26, 2021 | 18.80 | 21.49 | 18.80 | 20.24 | 1,815,311 | +1.44(+7.66%) |
Apr 23, 2021 | 19.22 | 19.27 | 18.73 | 18.80 | 263,000 | -0.37(-1.93%) |
Apr 22, 2021 | 19.62 | 19.62 | 18.60 | 19.17 | 439,078 | -0.20(-1.03%) |
Apr 21, 2021 | 18.00 | 19.49 | 17.53 | 19.37 | 499,319 | +1.36(+7.55%) |
Apr 20, 2021 | 18.65 | 18.85 | 17.80 | 18.01 | 275,101 | -0.69(-3.69%) |
Apr 19, 2021 | 19.95 | 20.00 | 18.70 | 18.70 | 510,020 | -0.25(-1.32%) |
Apr 16, 2021 | 18.90 | 19.27 | 18.41 | 18.95 | 397,500 | -0.23(-1.20%) |
Apr 15, 2021 | 19.50 | 19.76 | 18.86 | 19.18 | 528,666 | -0.23(-1.18%) |
Apr 14, 2021 | 19.19 | 21.90 | 19.05 | 19.41 | 2,079,198 | +0.01(+0.05%) |
Apr 13, 2021 | 18.90 | 19.77 | 18.26 | 19.40 | 401,579 | +0.31(+1.62%) |
Apr 12, 2021 | 20.23 | 20.44 | 18.30 | 19.09 | 832,745 | -1.20(-5.91%) |
Apr 09, 2021 | 21.57 | 21.62 | 19.40 | 20.29 | 569,300 | -1.23(-5.72%) |
Apr 08, 2021 | 22.20 | 22.82 | 21.10 | 21.52 | 408,324 | +0.08(+0.37%) |
Apr 07, 2021 | 22.90 | 22.91 | 21.02 | 21.44 | 656,068 | -1.24(-5.47%) |
Apr 06, 2021 | 23.20 | 23.89 | 22.37 | 22.68 | 740,821 | -0.38(-1.65%) |
Apr 05, 2021 | 23.20 | 24.78 | 22.50 | 23.06 | 1,523,399 | -0.14(-0.60%) |
Apr 01, 2021 | 22.50 | 26.90 | 21.88 | 23.20 | 4,722,200 | +0.71(+3.16%) |
Mar 31, 2021 | 23.45 | 23.81 | 21.74 | 22.49 | 1,906,663 | -0.36(-1.58%) |
Mar 30, 2021 | 22.66 | 24.70 | 21.87 | 22.85 | 3,469,627 | +1.65(+7.78%) |
Mar 29, 2021 | 22.13 | 26.50 | 21.20 | 21.20 | 3,387,370 | +0.07(+0.33%) |
Mar 26, 2021 | 25.00 | 25.14 | 19.50 | 21.13 | 4,595,800 | -4.67(-18.10%) |
Mar 25, 2021 | 16.00 | 26.00 | 15.85 | 25.80 | 19,778,788 | +9.38(+57.13%) |
Mar 24, 2021 | 20.36 | 20.55 | 16.26 | 16.42 | 1,387,705 | -4.33(-20.87%) |
Mar 23, 2021 | 23.08 | 25.47 | 20.40 | 20.75 | 1,487,538 | -3.05(-12.82%) |
Mar 22, 2021 | 24.93 | 25.20 | 23.45 | 23.80 | 923,724 | -1.70(-6.67%) |
Mar 19, 2021 | 25.45 | 27.20 | 23.67 | 25.50 | 1,633,800 | -0.01(-0.04%) |
Mar 18, 2021 | 28.30 | 28.49 | 25.35 | 25.51 | 1,587,084 | -1.93(-7.03%) |
Mar 17, 2021 | 27.70 | 29.88 | 27.00 | 27.44 | 3,190,181 | +0.74(+2.77%) |
Mar 16, 2021 | 27.44 | 28.45 | 26.00 | 26.70 | 2,667,074 | -2.20(-7.61%) |
Mar 15, 2021 | 30.23 | 31.98 | 27.00 | 28.90 | 5,018,313 | +1.02(+3.66%) |
Mar 12, 2021 | 26.75 | 33.99 | 26.10 | 27.88 | 16,085,200 | +2.66(+10.55%) |
Mar 11, 2021 | 26.99 | 29.73 | 24.40 | 25.22 | 7,909,028 | -5.06(-16.71%) |
Mar 10, 2021 | 24.83 | 40.48 | 23.20 | 30.28 | 60,239,488 | +12.38(+69.16%) |
Mar 09, 2021 | 19.35 | 20.68 | 17.08 | 17.90 | 5,688,656 | -0.95(-5.04%) |
Mar 08, 2021 | 15.54 | 20.38 | 15.00 | 18.85 | 9,867,030 | +4.07(+27.54%) |
Mar 05, 2021 | 15.53 | 16.13 | 13.53 | 14.78 | 1,900,400 | -0.52(-3.40%) |
Mar 04, 2021 | 16.11 | 17.25 | 14.91 | 15.30 | 2,736,413 | -1.62(-9.57%) |
Mar 03, 2021 | 16.93 | 17.71 | 16.11 | 16.92 | 1,741,387 | +0.73(+4.51%) |
Mar 02, 2021 | 17.33 | 19.41 | 16.15 | 16.19 | 3,678,739 | -2.76(-14.56%) |