Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.00 | 20.30 | 19.58 | 20.12 | 15,053,287 | -0.08(-0.40%) |
May 27, 2021 | 19.45 | 20.45 | 19.32 | 20.20 | 28,107,428 | +1.28(+6.77%) |
May 26, 2021 | 18.20 | 19.00 | 18.15 | 18.92 | 15,199,520 | +0.72(+3.96%) |
May 25, 2021 | 18.68 | 19.02 | 18.08 | 18.20 | 18,482,412 | -0.36(-1.94%) |
May 24, 2021 | 18.05 | 18.61 | 17.65 | 18.56 | 19,999,914 | +0.50(+2.77%) |
May 21, 2021 | 18.60 | 19.07 | 17.91 | 18.06 | 27,813,172 | -0.36(-1.95%) |
May 20, 2021 | 19.06 | 19.17 | 18.26 | 18.42 | 26,479,212 | -0.61(-3.21%) |
May 19, 2021 | 19.46 | 19.69 | 18.62 | 19.03 | 27,711,772 | -1.21(-5.98%) |
May 18, 2021 | 20.76 | 21.05 | 20.17 | 20.24 | 16,227,217 | -0.65(-3.11%) |
May 17, 2021 | 19.90 | 20.97 | 19.56 | 20.89 | 27,031,766 | +1.38(+7.07%) |
May 14, 2021 | 19.51 | 20.11 | 18.96 | 19.51 | 28,812,960 | -0.29(-1.46%) |
May 13, 2021 | 19.98 | 20.95 | 19.15 | 19.80 | 25,248,768 | -0.17(-0.85%) |
May 12, 2021 | 21.38 | 21.92 | 19.70 | 19.97 | 33,819,884 | -1.41(-6.59%) |
May 11, 2021 | 19.87 | 21.69 | 19.82 | 21.38 | 30,616,556 | +0.67(+3.24%) |
May 10, 2021 | 21.97 | 22.89 | 20.60 | 20.71 | 36,002,168 | -0.41(-1.94%) |
May 07, 2021 | 20.55 | 21.35 | 20.22 | 21.12 | 25,581,908 | +0.66(+3.23%) |
May 06, 2021 | 20.30 | 20.52 | 19.28 | 20.46 | 28,747,620 | +0.26(+1.29%) |
May 05, 2021 | 20.50 | 21.05 | 19.71 | 20.20 | 35,186,912 | -0.16(-0.79%) |
May 04, 2021 | 18.32 | 20.41 | 18.21 | 20.36 | 45,951,912 | +2.15(+11.81%) |
May 03, 2021 | 18.00 | 18.36 | 17.52 | 18.21 | 18,246,564 | +0.35(+1.96%) |
Apr 30, 2021 | 17.09 | 18.40 | 17.00 | 17.86 | 17,874,700 | +0.47(+2.70%) |
Apr 29, 2021 | 18.55 | 18.62 | 17.32 | 17.39 | 20,378,262 | -0.96(-5.23%) |
Apr 28, 2021 | 18.42 | 18.68 | 17.92 | 18.35 | 17,986,232 | -0.34(-1.82%) |
Apr 27, 2021 | 18.84 | 19.39 | 18.47 | 18.69 | 22,661,860 | -0.24(-1.27%) |
Apr 26, 2021 | 18.05 | 18.95 | 17.66 | 18.93 | 29,461,388 | +0.95(+5.28%) |
Apr 23, 2021 | 17.30 | 18.04 | 17.02 | 17.98 | 22,920,900 | +0.89(+5.21%) |
Apr 22, 2021 | 17.62 | 17.74 | 16.67 | 17.09 | 23,898,876 | +0.04(+0.23%) |
Apr 21, 2021 | 16.33 | 17.14 | 15.84 | 17.05 | 16,296,864 | +0.45(+2.71%) |
Apr 20, 2021 | 17.39 | 17.42 | 16.23 | 16.60 | 15,434,266 | -0.79(-4.54%) |
Apr 19, 2021 | 17.83 | 18.42 | 17.05 | 17.39 | 22,861,732 | -0.60(-3.34%) |
Apr 16, 2021 | 18.24 | 18.24 | 17.60 | 17.99 | 14,824,600 | +0.01(+0.06%) |
Apr 15, 2021 | 18.75 | 18.80 | 17.74 | 17.98 | 19,707,832 | -0.53(-2.86%) |
Apr 14, 2021 | 17.68 | 19.07 | 17.56 | 18.51 | 21,961,724 | +1.07(+6.14%) |
Apr 13, 2021 | 17.68 | 18.05 | 17.22 | 17.44 | 10,242,681 | -0.10(-0.57%) |
Apr 12, 2021 | 17.82 | 17.84 | 17.33 | 17.54 | 11,850,560 | -0.29(-1.63%) |
Apr 09, 2021 | 17.80 | 18.38 | 17.68 | 17.83 | 13,984,700 | -0.26(-1.44%) |
Apr 08, 2021 | 18.09 | 18.31 | 17.28 | 18.09 | 24,663,748 | -0.02(-0.11%) |
Apr 07, 2021 | 18.43 | 18.86 | 17.92 | 18.11 | 17,600,652 | -0.36(-1.95%) |
Apr 06, 2021 | 19.39 | 19.65 | 18.30 | 18.47 | 21,740,784 | -0.92(-4.74%) |
Apr 05, 2021 | 19.90 | 20.87 | 19.35 | 19.39 | 27,517,944 | -0.03(-0.15%) |
Apr 01, 2021 | 20.15 | 20.16 | 18.98 | 19.42 | 33,745,000 | -0.69(-3.43%) |
Mar 31, 2021 | 18.44 | 20.34 | 18.27 | 20.11 | 70,888,184 | +2.87(+16.65%) |
Mar 30, 2021 | 16.29 | 17.30 | 16.01 | 17.24 | 19,145,876 | +1.01(+6.22%) |
Mar 29, 2021 | 16.44 | 17.36 | 16.13 | 16.23 | 20,432,856 | -0.34(-2.05%) |
Mar 26, 2021 | 15.64 | 16.59 | 15.41 | 16.57 | 17,641,100 | +1.40(+9.23%) |
Mar 25, 2021 | 14.27 | 15.36 | 14.01 | 15.17 | 14,393,063 | +0.56(+3.83%) |
Mar 24, 2021 | 15.27 | 15.63 | 14.61 | 14.61 | 13,325,188 | -0.10(-0.68%) |
Mar 23, 2021 | 15.51 | 15.88 | 14.60 | 14.71 | 15,177,933 | -1.15(-7.25%) |
Mar 22, 2021 | 16.76 | 16.76 | 15.84 | 15.86 | 12,234,910 | -0.77(-4.63%) |
Mar 19, 2021 | 16.85 | 17.01 | 16.08 | 16.63 | 18,197,300 | -0.06(-0.36%) |
Mar 18, 2021 | 16.70 | 17.78 | 16.59 | 16.69 | 17,176,816 | -0.07(-0.42%) |
Mar 17, 2021 | 15.78 | 16.82 | 15.55 | 16.76 | 11,570,489 | +0.84(+5.28%) |
Mar 16, 2021 | 17.00 | 17.00 | 15.91 | 15.92 | 14,050,357 | -1.17(-6.85%) |
Mar 15, 2021 | 17.51 | 17.56 | 16.81 | 17.09 | 13,021,731 | -0.45(-2.57%) |
Mar 12, 2021 | 16.85 | 17.61 | 16.50 | 17.54 | 14,801,600 | +0.64(+3.79%) |
Mar 11, 2021 | 16.30 | 16.91 | 16.09 | 16.90 | 15,163,428 | +0.93(+5.82%) |
Mar 10, 2021 | 15.66 | 16.18 | 15.48 | 15.97 | 14,840,091 | +0.36(+2.31%) |
Mar 09, 2021 | 14.64 | 15.75 | 14.49 | 15.61 | 20,349,904 | +0.98(+6.70%) |
Mar 08, 2021 | 14.24 | 14.93 | 14.13 | 14.63 | 18,720,268 | +0.51(+3.61%) |
Mar 05, 2021 | 13.99 | 14.23 | 12.77 | 14.12 | 25,152,900 | +0.46(+3.37%) |
Mar 04, 2021 | 14.05 | 14.51 | 13.05 | 13.66 | 23,483,628 | -0.67(-4.68%) |
Mar 03, 2021 | 14.80 | 15.00 | 14.28 | 14.33 | 18,333,968 | -0.35(-2.38%) |
Mar 02, 2021 | 14.25 | 14.97 | 13.82 | 14.68 | 22,651,884 | +0.69(+4.93%) |