Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.21 | 20.27 | 19.80 | 20.02 | 1,968,837 | +0.00(+0.00%) |
May 27, 2021 | 19.66 | 20.31 | 19.66 | 20.02 | 2,957,499 | +0.37(+1.88%) |
May 26, 2021 | 19.21 | 19.77 | 18.98 | 19.66 | 2,122,869 | +0.54(+2.85%) |
May 25, 2021 | 20.14 | 20.31 | 19.07 | 19.11 | 3,044,187 | -1.12(-5.52%) |
May 24, 2021 | 19.68 | 20.26 | 19.17 | 20.23 | 2,440,455 | +0.89(+4.58%) |
May 21, 2021 | 19.78 | 19.91 | 19.26 | 19.34 | 2,082,559 | -0.04(-0.19%) |
May 20, 2021 | 19.08 | 19.54 | 18.65 | 19.38 | 2,880,612 | +0.30(+1.60%) |
May 19, 2021 | 18.67 | 19.20 | 18.48 | 19.07 | 3,013,247 | -0.28(-1.43%) |
May 18, 2021 | 19.68 | 20.05 | 19.31 | 19.35 | 3,090,600 | -0.44(-2.24%) |
May 17, 2021 | 18.59 | 19.82 | 18.47 | 19.79 | 2,923,467 | +1.08(+5.77%) |
May 14, 2021 | 18.00 | 18.87 | 18.00 | 18.71 | 2,597,665 | +1.12(+6.38%) |
May 13, 2021 | 18.04 | 18.61 | 17.31 | 17.59 | 3,356,798 | -0.87(-4.72%) |
May 12, 2021 | 18.70 | 19.92 | 18.37 | 18.46 | 4,206,527 | +0.00(+0.00%) |
May 11, 2021 | 17.76 | 18.65 | 17.44 | 18.46 | 3,444,677 | -0.15(-0.79%) |
May 10, 2021 | 18.34 | 19.02 | 18.23 | 18.61 | 3,892,977 | +0.55(+3.05%) |
May 07, 2021 | 16.75 | 18.10 | 16.39 | 18.06 | 4,277,652 | +1.19(+7.07%) |
May 06, 2021 | 16.83 | 17.01 | 16.13 | 16.87 | 2,818,478 | -0.07(-0.43%) |
May 05, 2021 | 16.57 | 17.27 | 15.78 | 16.94 | 4,050,690 | +1.02(+6.39%) |
May 04, 2021 | 16.11 | 16.23 | 15.40 | 15.92 | 2,544,287 | -0.06(-0.40%) |
May 03, 2021 | 15.75 | 16.10 | 15.56 | 15.99 | 2,298,776 | +0.46(+2.95%) |
Apr 30, 2021 | 15.91 | 16.33 | 15.49 | 15.53 | 2,930,264 | -0.72(-4.46%) |
Apr 29, 2021 | 16.54 | 16.87 | 15.96 | 16.25 | 2,281,119 | +0.02(+0.11%) |
Apr 28, 2021 | 15.59 | 16.38 | 15.57 | 16.23 | 3,076,450 | +0.75(+4.86%) |
Apr 27, 2021 | 15.21 | 15.57 | 15.01 | 15.48 | 2,117,128 | +0.39(+2.61%) |
Apr 26, 2021 | 14.58 | 15.32 | 14.55 | 15.09 | 2,746,181 | +0.38(+2.56%) |
Apr 23, 2021 | 14.34 | 14.82 | 14.23 | 14.71 | 2,355,463 | +0.35(+2.43%) |
Apr 22, 2021 | 14.63 | 14.71 | 14.12 | 14.36 | 2,615,533 | -0.18(-1.26%) |
Apr 21, 2021 | 13.97 | 14.65 | 13.68 | 14.55 | 2,214,981 | +0.18(+1.28%) |
Apr 20, 2021 | 15.13 | 15.31 | 14.01 | 14.36 | 3,628,604 | -0.94(-6.17%) |
Apr 19, 2021 | 15.54 | 15.82 | 15.17 | 15.31 | 2,125,882 | -0.19(-1.24%) |
Apr 16, 2021 | 15.98 | 16.06 | 15.44 | 15.50 | 1,750,352 | -0.44(-2.76%) |
Apr 15, 2021 | 16.11 | 16.11 | 15.75 | 15.94 | 2,840,549 | +0.03(+0.17%) |
Apr 14, 2021 | 15.39 | 16.30 | 15.28 | 15.91 | 2,911,975 | +0.87(+5.79%) |
Apr 13, 2021 | 15.04 | 15.30 | 14.90 | 15.04 | 1,925,554 | -0.03(-0.18%) |
Apr 12, 2021 | 15.37 | 15.70 | 15.01 | 15.07 | 1,948,914 | +0.01(+0.06%) |
Apr 09, 2021 | 15.20 | 15.48 | 14.98 | 15.06 | 1,645,139 | -0.21(-1.38%) |
Apr 08, 2021 | 15.42 | 15.49 | 14.92 | 15.27 | 2,757,337 | -0.39(-2.52%) |
Apr 07, 2021 | 15.37 | 15.86 | 15.24 | 15.67 | 3,294,066 | +0.31(+2.03%) |
Apr 06, 2021 | 15.21 | 15.83 | 15.16 | 15.35 | 2,983,384 | +0.40(+2.70%) |
Apr 05, 2021 | 15.81 | 15.84 | 14.89 | 14.95 | 2,938,016 | -1.03(-6.43%) |
Apr 01, 2021 | 15.21 | 15.99 | 15.10 | 15.98 | 2,702,394 | +0.93(+6.16%) |
Mar 31, 2021 | 15.23 | 15.34 | 14.96 | 15.05 | 2,607,877 | -0.22(-1.44%) |
Mar 30, 2021 | 15.08 | 15.52 | 14.90 | 15.27 | 2,203,446 | -0.02(-0.12%) |
Mar 29, 2021 | 15.58 | 15.76 | 14.97 | 15.29 | 2,438,795 | -0.58(-3.64%) |
Mar 26, 2021 | 15.96 | 16.10 | 15.41 | 15.87 | 2,718,094 | +0.47(+3.04%) |
Mar 25, 2021 | 14.79 | 15.45 | 14.35 | 15.40 | 3,572,995 | +0.04(+0.24%) |
Mar 24, 2021 | 15.64 | 15.97 | 15.32 | 15.36 | 3,083,266 | +0.25(+1.64%) |
Mar 23, 2021 | 15.18 | 15.84 | 14.91 | 15.12 | 4,686,341 | -0.82(-5.12%) |
Mar 22, 2021 | 16.67 | 16.83 | 15.81 | 15.93 | 3,636,095 | -0.96(-5.70%) |
Mar 19, 2021 | 15.85 | 17.04 | 15.51 | 16.89 | 6,964,230 | +1.09(+6.91%) |
Mar 18, 2021 | 17.19 | 17.20 | 15.65 | 15.80 | 4,955,980 | -1.60(-9.17%) |
Mar 17, 2021 | 16.69 | 17.40 | 16.56 | 17.40 | 2,671,899 | +0.62(+3.72%) |
Mar 16, 2021 | 17.94 | 18.09 | 16.70 | 16.78 | 5,924,471 | -1.62(-8.82%) |
Mar 15, 2021 | 18.21 | 18.53 | 17.92 | 18.40 | 2,810,019 | -0.15(-0.79%) |
Mar 12, 2021 | 18.49 | 18.68 | 18.16 | 18.55 | 3,909,999 | +0.29(+1.61%) |
Mar 11, 2021 | 17.55 | 18.28 | 17.44 | 18.25 | 4,178,240 | +0.85(+4.90%) |
Mar 10, 2021 | 16.76 | 17.53 | 16.64 | 17.40 | 3,382,701 | +0.66(+3.94%) |
Mar 09, 2021 | 17.06 | 17.24 | 16.40 | 16.74 | 3,928,993 | -0.39(-2.25%) |
Mar 08, 2021 | 18.42 | 18.83 | 16.81 | 17.12 | 5,413,447 | -1.12(-6.13%) |
Mar 05, 2021 | 17.89 | 18.24 | 17.18 | 18.24 | 9,221,895 | +0.97(+5.63%) |
Mar 04, 2021 | 16.34 | 17.88 | 16.20 | 17.27 | 5,571,550 | +1.26(+7.85%) |
Mar 03, 2021 | 15.32 | 16.50 | 15.23 | 16.01 | 4,120,225 | +0.87(+5.75%) |
Mar 02, 2021 | 15.39 | 16.15 | 15.11 | 15.14 | 4,563,382 | -0.25(-1.61%) |