Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.12 | 19.37 | 17.40 | 17.46 | 6,331,214 | -1.63(-8.54%) |
May 27, 2021 | 19.10 | 19.41 | 17.90 | 19.09 | 4,912,924 | +0.33(+1.76%) |
May 26, 2021 | 17.26 | 19.20 | 17.13 | 18.76 | 8,561,351 | +1.72(+10.09%) |
May 25, 2021 | 16.47 | 17.61 | 16.38 | 17.04 | 3,770,306 | +0.63(+3.84%) |
May 24, 2021 | 16.02 | 16.63 | 15.42 | 16.41 | 4,467,512 | +0.41(+2.56%) |
May 21, 2021 | 17.03 | 17.03 | 15.77 | 16.00 | 2,981,030 | -0.63(-3.79%) |
May 20, 2021 | 16.20 | 16.66 | 15.68 | 16.63 | 2,853,061 | +0.60(+3.74%) |
May 19, 2021 | 15.90 | 16.35 | 15.44 | 16.03 | 2,848,777 | -0.54(-3.26%) |
May 18, 2021 | 15.68 | 17.28 | 15.60 | 16.57 | 5,382,795 | +0.98(+6.29%) |
May 17, 2021 | 15.50 | 16.06 | 15.16 | 15.59 | 2,381,926 | -0.11(-0.70%) |
May 14, 2021 | 15.49 | 16.07 | 14.82 | 15.70 | 4,239,738 | +0.53(+3.49%) |
May 13, 2021 | 15.98 | 16.57 | 14.53 | 15.17 | 4,314,635 | -0.49(-3.13%) |
May 12, 2021 | 15.89 | 16.34 | 15.22 | 15.66 | 4,764,891 | -1.26(-7.45%) |
May 11, 2021 | 13.70 | 17.41 | 13.70 | 16.92 | 9,047,267 | -0.37(-2.14%) |
May 10, 2021 | 18.02 | 18.30 | 16.95 | 17.29 | 6,267,875 | -1.53(-8.13%) |
May 07, 2021 | 20.10 | 20.65 | 18.56 | 18.82 | 5,817,768 | -1.08(-5.43%) |
May 06, 2021 | 20.62 | 20.83 | 19.24 | 19.90 | 4,344,309 | -0.88(-4.23%) |
May 05, 2021 | 21.95 | 22.26 | 20.65 | 20.78 | 3,736,162 | -0.91(-4.20%) |
May 04, 2021 | 21.14 | 21.75 | 20.23 | 21.69 | 4,422,011 | +0.19(+0.88%) |
May 03, 2021 | 23.05 | 23.31 | 21.02 | 21.50 | 5,675,821 | -1.57(-6.81%) |
Apr 30, 2021 | 22.88 | 24.21 | 22.70 | 23.07 | 2,876,800 | -0.61(-2.58%) |
Apr 29, 2021 | 24.84 | 24.98 | 22.67 | 23.68 | 4,469,340 | -0.91(-3.70%) |
Apr 28, 2021 | 23.54 | 25.13 | 22.81 | 24.59 | 4,636,109 | +0.57(+2.37%) |
Apr 27, 2021 | 26.25 | 26.44 | 23.31 | 24.02 | 7,019,332 | -1.80(-6.97%) |
Apr 26, 2021 | 23.76 | 25.82 | 23.75 | 25.82 | 6,358,677 | +2.69(+11.63%) |
Apr 23, 2021 | 22.01 | 23.25 | 21.50 | 23.13 | 4,285,100 | +1.25(+5.71%) |
Apr 22, 2021 | 23.69 | 24.89 | 21.39 | 21.88 | 7,170,926 | -0.99(-4.33%) |
Apr 21, 2021 | 20.54 | 23.00 | 20.01 | 22.87 | 7,186,455 | +2.29(+11.13%) |
Apr 20, 2021 | 21.95 | 22.65 | 20.36 | 20.58 | 5,559,128 | -1.57(-7.09%) |
Apr 19, 2021 | 22.53 | 23.44 | 21.37 | 22.15 | 4,897,711 | -0.78(-3.40%) |
Apr 16, 2021 | 23.26 | 24.10 | 22.15 | 22.93 | 5,449,600 | -0.23(-0.99%) |
Apr 15, 2021 | 25.96 | 26.20 | 22.66 | 23.16 | 8,017,776 | -2.64(-10.23%) |
Apr 14, 2021 | 26.18 | 27.80 | 25.40 | 25.80 | 5,377,839 | -0.02(-0.08%) |
Apr 13, 2021 | 27.38 | 28.36 | 25.33 | 25.82 | 5,453,122 | -0.41(-1.56%) |
Apr 12, 2021 | 29.00 | 29.27 | 26.00 | 26.23 | 6,559,411 | -3.04(-10.39%) |
Apr 09, 2021 | 30.38 | 32.43 | 27.80 | 29.27 | 11,743,001 | -1.30(-4.25%) |
Apr 08, 2021 | 29.01 | 32.16 | 28.51 | 30.57 | 11,818,086 | +1.63(+5.63%) |
Apr 07, 2021 | 27.57 | 31.20 | 27.31 | 28.94 | 11,828,640 | +0.82(+2.92%) |
Apr 06, 2021 | 27.52 | 28.89 | 26.33 | 28.12 | 6,528,312 | +0.18(+0.64%) |
Apr 05, 2021 | 25.27 | 28.80 | 23.78 | 27.94 | 9,578,302 | +3.09(+12.43%) |
Apr 01, 2021 | 25.07 | 25.74 | 23.47 | 24.85 | 6,854,300 | -0.59(-2.32%) |
Mar 31, 2021 | 22.55 | 26.15 | 22.49 | 25.44 | 10,577,200 | +3.42(+15.53%) |
Mar 30, 2021 | 20.30 | 22.59 | 19.90 | 22.02 | 7,669,600 | +1.38(+6.69%) |
Mar 29, 2021 | 22.32 | 23.58 | 20.50 | 20.64 | 9,035,531 | -2.20(-9.63%) |
Mar 26, 2021 | 22.28 | 23.88 | 20.40 | 22.84 | 28,542,000 | -3.48(-13.22%) |
Mar 25, 2021 | 21.78 | 27.16 | 21.51 | 26.32 | 10,947,024 | +3.27(+14.19%) |
Mar 24, 2021 | 26.94 | 27.00 | 23.00 | 23.05 | 6,160,952 | -3.20(-12.19%) |
Mar 23, 2021 | 27.39 | 30.65 | 25.88 | 26.25 | 8,700,372 | -1.38(-4.99%) |
Mar 22, 2021 | 28.65 | 29.38 | 26.03 | 27.63 | 8,362,104 | -1.18(-4.10%) |
Mar 19, 2021 | 23.53 | 29.59 | 22.85 | 28.81 | 19,385,800 | +4.97(+20.85%) |
Mar 18, 2021 | 21.05 | 26.26 | 20.60 | 23.84 | 15,038,775 | +1.87(+8.51%) |
Mar 17, 2021 | 18.49 | 22.09 | 17.97 | 21.97 | 7,670,470 | +3.03(+16.00%) |
Mar 16, 2021 | 20.85 | 22.66 | 18.67 | 18.94 | 8,246,643 | -3.28(-14.76%) |
Mar 15, 2021 | 21.68 | 22.70 | 19.89 | 22.22 | 11,239,211 | +0.10(+0.45%) |
Mar 12, 2021 | 18.09 | 22.22 | 17.00 | 22.12 | 8,304,900 | +2.61(+13.38%) |
Mar 11, 2021 | 16.84 | 19.93 | 16.52 | 19.51 | 6,624,393 | +3.32(+20.51%) |
Mar 10, 2021 | 16.72 | 17.53 | 15.29 | 16.19 | 5,425,859 | +0.38(+2.40%) |
Mar 09, 2021 | 14.94 | 16.54 | 14.35 | 15.81 | 5,451,255 | +2.05(+14.90%) |
Mar 08, 2021 | 16.90 | 17.10 | 13.52 | 13.76 | 7,653,300 | -2.28(-14.21%) |
Mar 05, 2021 | 16.00 | 17.39 | 12.74 | 16.04 | 17,018,900 | +0.42(+2.69%) |
Mar 04, 2021 | 19.99 | 20.59 | 15.10 | 15.62 | 10,422,248 | -4.64(-22.90%) |
Mar 03, 2021 | 23.19 | 23.30 | 19.60 | 20.26 | 5,266,814 | -2.46(-10.83%) |
Mar 02, 2021 | 23.14 | 26.08 | 22.54 | 22.72 | 8,665,565 | -0.87(-3.69%) |