Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.41 | 16.13 | 15.35 | 15.74 | 13,800,820 | +0.33(+2.14%) |
May 27, 2021 | 15.46 | 15.52 | 15.03 | 15.41 | 43,103,468 | -0.08(-0.52%) |
May 26, 2021 | 15.47 | 15.59 | 15.20 | 15.49 | 10,648,136 | +0.13(+0.85%) |
May 25, 2021 | 15.61 | 15.85 | 15.36 | 15.36 | 13,715,355 | +0.11(+0.72%) |
May 24, 2021 | 15.05 | 15.44 | 14.89 | 15.25 | 11,762,281 | +0.12(+0.79%) |
May 21, 2021 | 15.20 | 15.40 | 14.87 | 15.13 | 12,177,135 | -0.08(-0.53%) |
May 20, 2021 | 14.78 | 15.45 | 14.76 | 15.21 | 13,180,724 | +0.62(+4.25%) |
May 19, 2021 | 14.70 | 14.94 | 14.46 | 14.59 | 21,172,854 | -0.26(-1.75%) |
May 18, 2021 | 15.15 | 15.76 | 14.61 | 14.85 | 34,557,348 | -0.45(-2.94%) |
May 17, 2021 | 15.67 | 15.88 | 14.97 | 15.30 | 23,158,312 | +0.09(+0.59%) |
May 14, 2021 | 14.99 | 15.27 | 14.68 | 15.21 | 17,762,480 | +0.64(+4.39%) |
May 13, 2021 | 15.39 | 15.57 | 14.31 | 14.57 | 23,455,834 | -0.82(-5.33%) |
May 12, 2021 | 15.38 | 15.99 | 15.30 | 15.39 | 21,045,320 | +0.21(+1.38%) |
May 11, 2021 | 14.74 | 15.39 | 14.62 | 15.18 | 17,980,998 | -0.05(-0.33%) |
May 10, 2021 | 15.95 | 15.95 | 15.01 | 15.23 | 30,993,708 | -0.84(-5.23%) |
May 07, 2021 | 16.42 | 16.58 | 15.93 | 16.07 | 11,102,079 | -0.23(-1.41%) |
May 06, 2021 | 16.52 | 16.52 | 16.08 | 16.30 | 17,693,268 | +0.14(+0.87%) |
May 05, 2021 | 16.54 | 16.76 | 16.15 | 16.16 | 16,216,095 | -0.41(-2.47%) |
May 04, 2021 | 17.11 | 17.20 | 16.39 | 16.57 | 21,795,880 | -0.66(-3.83%) |
May 03, 2021 | 17.52 | 17.64 | 17.08 | 17.23 | 13,108,910 | -0.19(-1.09%) |
Apr 30, 2021 | 17.80 | 17.88 | 17.42 | 17.42 | 11,362,800 | -0.38(-2.13%) |
Apr 29, 2021 | 18.38 | 18.68 | 17.58 | 17.80 | 34,188,276 | -1.00(-5.32%) |
Apr 28, 2021 | 19.48 | 19.49 | 18.73 | 18.80 | 11,583,739 | -0.60(-3.09%) |
Apr 27, 2021 | 19.62 | 19.84 | 19.28 | 19.40 | 14,339,498 | -0.04(-0.21%) |
Apr 26, 2021 | 18.90 | 19.49 | 18.57 | 19.44 | 13,182,093 | +0.47(+2.48%) |
Apr 23, 2021 | 19.03 | 19.33 | 18.68 | 18.97 | 17,786,600 | +0.36(+1.93%) |
Apr 22, 2021 | 18.26 | 19.05 | 18.15 | 18.61 | 30,390,656 | +0.53(+2.93%) |
Apr 21, 2021 | 17.03 | 18.20 | 16.96 | 18.08 | 22,887,478 | +1.09(+6.42%) |
Apr 20, 2021 | 17.80 | 17.81 | 16.83 | 16.99 | 33,781,576 | -0.84(-4.71%) |
Apr 19, 2021 | 18.47 | 18.54 | 17.67 | 17.83 | 21,007,822 | -0.21(-1.16%) |
Apr 16, 2021 | 18.09 | 18.14 | 17.70 | 18.04 | 17,489,200 | +0.05(+0.28%) |
Apr 15, 2021 | 18.58 | 18.63 | 17.70 | 17.99 | 30,100,112 | -0.16(-0.88%) |
Apr 14, 2021 | 18.00 | 18.70 | 17.90 | 18.15 | 20,911,788 | -0.07(-0.38%) |
Apr 13, 2021 | 18.20 | 18.68 | 18.17 | 18.22 | 20,584,584 | +0.19(+1.05%) |
Apr 12, 2021 | 19.21 | 19.40 | 17.97 | 18.03 | 47,642,780 | -1.19(-6.19%) |
Apr 09, 2021 | 19.28 | 19.89 | 19.01 | 19.22 | 27,026,200 | -0.03(-0.16%) |
Apr 08, 2021 | 20.04 | 20.37 | 19.12 | 19.25 | 35,781,100 | -0.40(-2.04%) |
Apr 07, 2021 | 20.20 | 20.28 | 19.52 | 19.65 | 33,824,612 | -0.51(-2.53%) |
Apr 06, 2021 | 19.45 | 20.57 | 19.37 | 20.16 | 52,644,176 | +1.13(+5.94%) |
Apr 05, 2021 | 20.12 | 20.24 | 18.80 | 19.03 | 56,918,064 | -1.08(-5.37%) |
Apr 01, 2021 | 21.16 | 21.38 | 19.76 | 20.11 | 64,454,200 | -0.38(-1.85%) |
Mar 31, 2021 | 21.64 | 21.87 | 19.99 | 20.49 | 95,144,248 | -0.85(-3.98%) |
Mar 30, 2021 | 21.10 | 22.10 | 20.58 | 21.34 | 133,833,120 | +1.00(+4.92%) |
Mar 29, 2021 | 21.80 | 22.01 | 19.10 | 20.34 | 241,201,440 | +0.24(+1.19%) |
Mar 26, 2021 | 18.35 | 21.12 | 16.31 | 20.10 | 467,067,584 | -0.26(-1.28%) |
Mar 25, 2021 | 23.24 | 23.64 | 19.15 | 20.36 | 56,984,192 | -2.82(-12.17%) |
Mar 24, 2021 | 31.78 | 31.78 | 22.84 | 23.18 | 43,605,304 | -8.61(-27.08%) |
Mar 23, 2021 | 30.90 | 32.25 | 29.97 | 31.79 | 23,130,088 | +0.92(+2.98%) |
Mar 22, 2021 | 30.00 | 31.12 | 29.81 | 30.87 | 16,712,803 | +0.45(+1.48%) |
Mar 19, 2021 | 28.56 | 30.54 | 28.34 | 30.42 | 31,029,300 | +1.90(+6.66%) |
Mar 18, 2021 | 27.50 | 28.85 | 27.23 | 28.52 | 29,963,206 | +0.62(+2.22%) |
Mar 17, 2021 | 26.05 | 28.00 | 25.70 | 27.90 | 10,456,614 | +1.45(+5.48%) |
Mar 16, 2021 | 26.83 | 26.85 | 25.85 | 26.45 | 11,217,141 | +0.09(+0.34%) |
Mar 15, 2021 | 26.27 | 26.54 | 25.86 | 26.36 | 12,160,611 | -0.13(-0.49%) |
Mar 12, 2021 | 26.74 | 27.15 | 26.07 | 26.49 | 10,775,700 | -1.29(-4.64%) |
Mar 11, 2021 | 27.99 | 28.02 | 27.25 | 27.78 | 14,188,868 | +0.43(+1.57%) |
Mar 10, 2021 | 26.95 | 27.67 | 26.66 | 27.35 | 9,769,968 | +0.66(+2.47%) |
Mar 09, 2021 | 25.44 | 26.86 | 25.44 | 26.69 | 13,711,431 | +1.37(+5.41%) |
Mar 08, 2021 | 25.26 | 25.76 | 24.84 | 25.32 | 17,518,296 | -0.83(-3.17%) |
Mar 05, 2021 | 25.49 | 26.30 | 23.70 | 26.15 | 16,938,400 | +0.25(+0.97%) |
Mar 04, 2021 | 26.85 | 27.00 | 24.84 | 25.90 | 26,282,852 | -1.75(-6.33%) |
Mar 03, 2021 | 27.60 | 27.90 | 27.26 | 27.65 | 13,568,779 | +0.05(+0.18%) |
Mar 02, 2021 | 26.97 | 27.64 | 26.67 | 27.60 | 10,143,567 | +0.67(+2.49%) |