Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.00 | 22.48 | 21.12 | 21.28 | 1,017,507 | -0.73(-3.32%) |
May 27, 2021 | 22.48 | 22.60 | 21.56 | 22.01 | 1,668,114 | -0.30(-1.34%) |
May 26, 2021 | 22.07 | 23.27 | 21.81 | 22.31 | 2,477,102 | +0.82(+3.82%) |
May 25, 2021 | 20.72 | 22.19 | 20.51 | 21.49 | 1,903,542 | +1.05(+5.14%) |
May 24, 2021 | 20.50 | 20.78 | 19.86 | 20.44 | 849,802 | -0.01(-0.05%) |
May 21, 2021 | 19.98 | 20.82 | 19.72 | 20.45 | 1,261,613 | +0.47(+2.35%) |
May 20, 2021 | 19.44 | 20.33 | 19.41 | 19.98 | 1,144,396 | +0.79(+4.12%) |
May 19, 2021 | 19.60 | 20.12 | 19.10 | 19.19 | 2,185,856 | -0.65(-3.28%) |
May 18, 2021 | 18.15 | 19.95 | 18.15 | 19.84 | 2,041,784 | +1.83(+10.16%) |
May 17, 2021 | 17.77 | 18.23 | 17.50 | 18.01 | 817,147 | +0.23(+1.29%) |
May 14, 2021 | 16.99 | 18.05 | 16.98 | 17.78 | 1,109,555 | +0.93(+5.52%) |
May 13, 2021 | 16.83 | 17.65 | 16.61 | 16.85 | 1,631,800 | -0.29(-1.69%) |
May 12, 2021 | 17.12 | 17.67 | 16.90 | 17.14 | 1,704,865 | +0.05(+0.29%) |
May 11, 2021 | 16.49 | 17.21 | 16.05 | 17.09 | 1,584,812 | +0.04(+0.23%) |
May 10, 2021 | 17.40 | 17.52 | 16.55 | 17.05 | 1,317,409 | -0.32(-1.84%) |
May 07, 2021 | 17.08 | 17.54 | 16.80 | 17.37 | 1,123,396 | +0.44(+2.60%) |
May 06, 2021 | 17.66 | 17.74 | 16.76 | 16.93 | 1,692,425 | -0.80(-4.51%) |
May 05, 2021 | 17.90 | 18.34 | 17.66 | 17.73 | 962,152 | -0.02(-0.11%) |
May 04, 2021 | 18.46 | 18.48 | 17.27 | 17.75 | 1,887,412 | -0.33(-1.83%) |
May 03, 2021 | 17.80 | 18.79 | 17.57 | 18.08 | 2,058,793 | +0.38(+2.15%) |
Apr 30, 2021 | 17.44 | 17.98 | 17.41 | 17.70 | 921,300 | +0.04(+0.23%) |
Apr 29, 2021 | 18.00 | 18.11 | 17.20 | 17.66 | 1,121,921 | -0.22(-1.23%) |
Apr 28, 2021 | 17.92 | 18.23 | 17.64 | 17.88 | 1,130,089 | -0.11(-0.61%) |
Apr 27, 2021 | 17.96 | 18.30 | 17.65 | 17.99 | 1,240,647 | +0.17(+0.95%) |
Apr 26, 2021 | 17.60 | 17.99 | 17.34 | 17.82 | 1,113,669 | +0.34(+1.95%) |
Apr 23, 2021 | 16.83 | 17.53 | 16.76 | 17.48 | 1,342,000 | +0.80(+4.80%) |
Apr 22, 2021 | 16.96 | 17.49 | 16.48 | 16.68 | 2,530,328 | +0.22(+1.34%) |
Apr 21, 2021 | 16.02 | 16.88 | 15.60 | 16.46 | 3,291,595 | +0.37(+2.30%) |
Apr 20, 2021 | 17.00 | 17.01 | 15.42 | 16.09 | 7,502,464 | -0.52(-3.13%) |
Apr 19, 2021 | 18.20 | 18.34 | 16.51 | 16.61 | 9,106,347 | -2.10(-11.22%) |
Apr 16, 2021 | 18.25 | 18.88 | 17.92 | 18.71 | 2,183,800 | +0.57(+3.14%) |
Apr 15, 2021 | 18.50 | 18.59 | 17.98 | 18.14 | 1,991,997 | -0.22(-1.20%) |
Apr 14, 2021 | 18.96 | 18.96 | 18.30 | 18.36 | 2,016,851 | -0.51(-2.70%) |
Apr 13, 2021 | 19.09 | 19.10 | 18.47 | 18.87 | 2,072,595 | -0.10(-0.53%) |
Apr 12, 2021 | 19.20 | 19.23 | 18.76 | 18.97 | 1,389,487 | -0.22(-1.15%) |
Apr 09, 2021 | 19.23 | 19.37 | 18.93 | 19.19 | 1,285,400 | +0.00(+0.00%) |
Apr 08, 2021 | 19.83 | 19.83 | 19.15 | 19.19 | 1,376,600 | -0.36(-1.84%) |
Apr 07, 2021 | 20.01 | 20.30 | 19.44 | 19.55 | 1,062,829 | -0.59(-2.93%) |
Apr 06, 2021 | 19.83 | 20.27 | 19.51 | 20.14 | 839,642 | +0.18(+0.90%) |
Apr 05, 2021 | 19.92 | 20.19 | 19.58 | 19.96 | 1,260,089 | +0.52(+2.67%) |
Apr 01, 2021 | 19.88 | 19.97 | 19.16 | 19.44 | 946,000 | +0.01(+0.05%) |
Mar 31, 2021 | 19.21 | 19.70 | 18.80 | 19.43 | 1,364,266 | +0.61(+3.24%) |
Mar 30, 2021 | 19.00 | 19.00 | 18.25 | 18.82 | 1,869,053 | -0.11(-0.58%) |
Mar 29, 2021 | 19.31 | 19.92 | 18.86 | 18.93 | 1,174,320 | -0.18(-0.94%) |
Mar 26, 2021 | 19.15 | 19.20 | 18.66 | 19.11 | 1,265,300 | +0.15(+0.79%) |
Mar 25, 2021 | 18.95 | 19.39 | 18.61 | 18.96 | 2,096,567 | -0.38(-1.96%) |
Mar 24, 2021 | 20.15 | 20.20 | 19.34 | 19.34 | 1,187,902 | -0.75(-3.73%) |
Mar 23, 2021 | 20.37 | 20.40 | 19.81 | 20.09 | 1,527,484 | -0.33(-1.62%) |
Mar 22, 2021 | 20.60 | 21.15 | 20.00 | 20.42 | 1,857,060 | -0.40(-1.92%) |
Mar 19, 2021 | 21.10 | 21.15 | 20.18 | 20.82 | 1,998,800 | -0.33(-1.56%) |
Mar 18, 2021 | 21.25 | 21.64 | 20.80 | 21.15 | 1,351,215 | -0.43(-1.99%) |
Mar 17, 2021 | 21.07 | 21.75 | 20.70 | 21.58 | 1,305,792 | -0.26(-1.19%) |
Mar 16, 2021 | 22.43 | 22.45 | 21.30 | 21.84 | 1,072,146 | -0.50(-2.24%) |
Mar 15, 2021 | 21.72 | 22.50 | 21.60 | 22.34 | 1,406,034 | +0.95(+4.44%) |
Mar 12, 2021 | 20.61 | 21.50 | 20.01 | 21.39 | 1,691,000 | +0.58(+2.79%) |
Mar 11, 2021 | 20.80 | 21.50 | 20.55 | 20.81 | 2,927,351 | -0.58(-2.71%) |
Mar 10, 2021 | 21.56 | 21.85 | 20.62 | 21.39 | 2,279,527 | +0.93(+4.55%) |
Mar 09, 2021 | 19.77 | 20.96 | 19.77 | 20.46 | 1,163,891 | +1.22(+6.34%) |
Mar 08, 2021 | 19.49 | 20.17 | 18.91 | 19.24 | 1,524,512 | +0.12(+0.63%) |
Mar 05, 2021 | 19.03 | 19.33 | 17.41 | 19.12 | 3,001,900 | -0.16(-0.83%) |
Mar 04, 2021 | 20.23 | 20.34 | 18.56 | 19.28 | 2,550,592 | -0.93(-4.60%) |
Mar 03, 2021 | 21.06 | 21.18 | 20.14 | 20.21 | 1,119,291 | -0.82(-3.90%) |
Mar 02, 2021 | 21.49 | 21.88 | 20.93 | 21.03 | 863,901 | -0.15(-0.71%) |