Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.46 | 18.01 | 16.67 | 16.76 | 1,220,509 | -0.52(-3.01%) |
May 27, 2021 | 17.20 | 17.49 | 16.35 | 17.28 | 1,692,701 | +0.27(+1.59%) |
May 26, 2021 | 15.42 | 17.25 | 15.40 | 17.01 | 1,594,646 | +1.81(+11.91%) |
May 25, 2021 | 15.21 | 15.70 | 15.07 | 15.20 | 1,118,307 | +0.02(+0.13%) |
May 24, 2021 | 15.52 | 15.95 | 14.81 | 15.18 | 1,540,754 | -0.14(-0.91%) |
May 21, 2021 | 16.21 | 16.41 | 15.31 | 15.32 | 1,415,917 | -0.66(-4.13%) |
May 20, 2021 | 15.33 | 16.44 | 15.22 | 15.98 | 1,837,644 | +1.13(+7.61%) |
May 19, 2021 | 13.67 | 14.93 | 13.60 | 14.85 | 1,773,127 | -0.63(-4.07%) |
May 18, 2021 | 14.75 | 16.16 | 14.36 | 15.48 | 1,558,164 | +0.82(+5.59%) |
May 17, 2021 | 14.75 | 14.89 | 14.01 | 14.66 | 1,648,296 | -1.03(-6.56%) |
May 14, 2021 | 14.41 | 15.73 | 14.30 | 15.69 | 1,858,539 | +1.85(+13.37%) |
May 13, 2021 | 15.00 | 15.35 | 13.00 | 13.84 | 2,983,527 | -0.89(-6.04%) |
May 12, 2021 | 15.26 | 15.87 | 14.67 | 14.73 | 1,611,622 | -1.03(-6.54%) |
May 11, 2021 | 14.46 | 16.27 | 14.02 | 15.76 | 2,764,391 | -0.47(-2.90%) |
May 10, 2021 | 19.18 | 19.18 | 16.18 | 16.23 | 3,344,369 | -3.07(-15.91%) |
May 07, 2021 | 18.72 | 20.65 | 18.41 | 19.30 | 2,438,306 | +1.07(+5.87%) |
May 06, 2021 | 19.22 | 19.22 | 17.70 | 18.23 | 1,728,339 | -0.93(-4.85%) |
May 05, 2021 | 20.00 | 20.43 | 19.02 | 19.16 | 1,046,923 | -0.59(-2.99%) |
May 04, 2021 | 20.31 | 20.62 | 18.52 | 19.75 | 1,363,887 | -1.00(-4.82%) |
May 03, 2021 | 21.67 | 21.95 | 20.40 | 20.75 | 985,591 | -0.80(-3.71%) |
Apr 30, 2021 | 21.13 | 21.94 | 20.57 | 21.55 | 1,295,000 | -0.25(-1.15%) |
Apr 29, 2021 | 23.05 | 23.16 | 21.48 | 21.80 | 1,254,054 | -1.09(-4.76%) |
Apr 28, 2021 | 21.82 | 23.02 | 21.33 | 22.89 | 1,130,801 | +0.73(+3.29%) |
Apr 27, 2021 | 22.29 | 22.60 | 20.96 | 22.16 | 1,243,042 | +0.33(+1.51%) |
Apr 26, 2021 | 20.35 | 22.04 | 20.10 | 21.83 | 1,515,848 | +1.92(+9.64%) |
Apr 23, 2021 | 18.09 | 20.19 | 18.03 | 19.91 | 1,552,600 | +1.49(+8.09%) |
Apr 22, 2021 | 18.78 | 19.33 | 17.80 | 18.42 | 1,535,866 | -0.19(-1.02%) |
Apr 21, 2021 | 17.07 | 18.81 | 16.61 | 18.61 | 2,174,924 | +1.59(+9.34%) |
Apr 20, 2021 | 17.55 | 17.80 | 16.30 | 17.02 | 1,976,902 | -0.55(-3.13%) |
Apr 19, 2021 | 18.57 | 19.28 | 17.01 | 17.57 | 2,961,687 | -1.37(-7.23%) |
Apr 16, 2021 | 21.01 | 21.01 | 18.90 | 18.94 | 2,474,300 | -2.12(-10.07%) |
Apr 15, 2021 | 21.91 | 23.20 | 20.38 | 21.06 | 2,307,644 | -0.27(-1.27%) |
Apr 14, 2021 | 21.85 | 23.30 | 21.24 | 21.33 | 1,771,639 | -0.40(-1.84%) |
Apr 13, 2021 | 20.92 | 22.39 | 20.13 | 21.73 | 1,501,873 | +1.14(+5.54%) |
Apr 12, 2021 | 21.98 | 22.20 | 20.03 | 20.59 | 1,835,825 | -1.50(-6.79%) |
Apr 09, 2021 | 21.00 | 22.12 | 20.76 | 22.09 | 915,500 | +0.99(+4.69%) |
Apr 08, 2021 | 20.86 | 21.46 | 20.70 | 21.10 | 809,685 | +0.42(+2.03%) |
Apr 07, 2021 | 22.06 | 22.37 | 20.05 | 20.68 | 2,256,917 | -2.08(-9.14%) |
Apr 06, 2021 | 22.46 | 23.14 | 21.98 | 22.76 | 1,054,647 | +0.00(+0.00%) |
Apr 05, 2021 | 23.19 | 23.19 | 21.65 | 22.76 | 1,369,650 | -0.22(-0.96%) |
Apr 01, 2021 | 24.26 | 24.65 | 22.64 | 22.98 | 1,721,800 | -0.84(-3.53%) |
Mar 31, 2021 | 21.84 | 24.24 | 21.64 | 23.82 | 2,617,559 | +2.21(+10.23%) |
Mar 30, 2021 | 20.30 | 21.85 | 19.76 | 21.61 | 1,559,236 | +0.75(+3.60%) |
Mar 29, 2021 | 21.33 | 21.58 | 19.60 | 20.86 | 1,764,246 | -0.17(-0.81%) |
Mar 26, 2021 | 21.20 | 21.48 | 19.50 | 21.03 | 2,836,100 | +0.72(+3.55%) |
Mar 25, 2021 | 17.50 | 20.36 | 17.20 | 20.31 | 2,865,015 | +0.77(+3.94%) |
Mar 24, 2021 | 22.05 | 22.28 | 19.30 | 19.54 | 3,183,347 | -2.25(-10.33%) |
Mar 23, 2021 | 23.03 | 23.50 | 21.35 | 21.79 | 3,322,318 | -1.41(-6.08%) |
Mar 22, 2021 | 24.40 | 24.89 | 22.92 | 23.20 | 3,002,863 | -1.20(-4.92%) |
Mar 19, 2021 | 23.70 | 25.10 | 23.04 | 24.40 | 5,317,400 | +1.20(+5.17%) |
Mar 18, 2021 | 23.40 | 25.37 | 22.90 | 23.20 | 6,494,769 | -0.55(-2.32%) |
Mar 17, 2021 | 21.99 | 23.75 | 21.66 | 23.75 | 7,597,139 | +1.07(+4.72%) |
Mar 16, 2021 | 22.33 | 23.36 | 22.00 | 22.68 | 19,767,834 | -6.66(-22.70%) |
Mar 15, 2021 | 30.44 | 30.50 | 28.61 | 29.34 | 1,846,212 | -1.52(-4.93%) |
Mar 12, 2021 | 29.12 | 31.46 | 28.22 | 30.86 | 1,284,000 | +0.24(+0.78%) |
Mar 11, 2021 | 28.70 | 31.75 | 28.10 | 30.62 | 2,415,324 | +3.69(+13.70%) |
Mar 10, 2021 | 27.45 | 27.83 | 25.41 | 26.93 | 1,531,996 | +0.25(+0.94%) |
Mar 09, 2021 | 23.30 | 27.40 | 22.70 | 26.68 | 1,819,667 | +5.47(+25.79%) |
Mar 08, 2021 | 23.03 | 23.55 | 20.82 | 21.21 | 1,094,920 | -0.88(-3.98%) |
Mar 05, 2021 | 23.87 | 23.99 | 17.91 | 22.09 | 2,816,600 | -0.63(-2.77%) |
Mar 04, 2021 | 26.75 | 28.24 | 21.88 | 22.72 | 2,625,496 | -5.57(-19.69%) |
Mar 03, 2021 | 29.00 | 30.00 | 27.75 | 28.29 | 1,472,244 | -0.91(-3.12%) |
Mar 02, 2021 | 28.60 | 31.39 | 27.62 | 29.20 | 1,811,619 | +0.74(+2.60%) |