Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.38 | 22.44 | 21.85 | 22.10 | 1,206,538 | -0.18(-0.82%) |
May 27, 2021 | 22.14 | 22.42 | 21.79 | 22.28 | 1,699,210 | +0.13(+0.58%) |
May 26, 2021 | 21.77 | 22.19 | 21.66 | 22.16 | 1,587,836 | +0.58(+2.70%) |
May 25, 2021 | 22.23 | 22.42 | 21.25 | 21.57 | 1,988,805 | -0.62(-2.79%) |
May 24, 2021 | 21.94 | 22.37 | 21.63 | 22.19 | 2,218,801 | +0.39(+1.80%) |
May 21, 2021 | 21.86 | 22.40 | 21.12 | 21.80 | 3,777,025 | +0.15(+0.72%) |
May 20, 2021 | 21.01 | 21.76 | 20.52 | 21.65 | 2,790,637 | +0.65(+3.08%) |
May 19, 2021 | 20.12 | 21.14 | 19.98 | 21.00 | 2,579,207 | +0.32(+1.54%) |
May 18, 2021 | 20.63 | 21.40 | 20.43 | 20.68 | 3,274,364 | +0.25(+1.25%) |
May 17, 2021 | 19.88 | 20.49 | 19.22 | 20.43 | 1,818,678 | +0.38(+1.91%) |
May 14, 2021 | 20.47 | 20.66 | 19.69 | 20.04 | 2,898,485 | -0.09(-0.45%) |
May 13, 2021 | 18.63 | 20.29 | 18.41 | 20.13 | 6,124,332 | +1.85(+10.11%) |
May 12, 2021 | 18.36 | 19.26 | 18.16 | 18.28 | 4,983,173 | -0.27(-1.47%) |
May 11, 2021 | 16.96 | 18.88 | 16.46 | 18.56 | 10,898,419 | +2.66(+16.73%) |
May 10, 2021 | 16.50 | 16.56 | 15.87 | 15.90 | 3,126,271 | -0.56(-3.43%) |
May 07, 2021 | 15.94 | 16.60 | 15.92 | 16.46 | 1,622,809 | +0.55(+3.43%) |
May 06, 2021 | 16.06 | 16.13 | 15.56 | 15.92 | 1,478,222 | -0.14(-0.85%) |
May 05, 2021 | 15.79 | 16.13 | 15.57 | 16.05 | 2,248,915 | +0.66(+4.32%) |
May 04, 2021 | 15.71 | 15.89 | 14.81 | 15.39 | 2,152,946 | -0.38(-2.43%) |
May 03, 2021 | 15.82 | 16.03 | 15.58 | 15.77 | 1,155,422 | +0.08(+0.52%) |
Apr 30, 2021 | 16.12 | 16.23 | 15.54 | 15.69 | 2,011,134 | -0.56(-3.42%) |
Apr 29, 2021 | 16.85 | 16.98 | 15.98 | 16.24 | 1,956,569 | -0.43(-2.57%) |
Apr 28, 2021 | 15.93 | 16.80 | 15.87 | 16.67 | 2,509,503 | +0.77(+4.81%) |
Apr 27, 2021 | 15.35 | 15.94 | 15.30 | 15.91 | 2,151,699 | +0.67(+4.43%) |
Apr 26, 2021 | 15.20 | 15.53 | 15.16 | 15.23 | 1,354,943 | +0.14(+0.91%) |
Apr 23, 2021 | 14.57 | 15.18 | 14.43 | 15.10 | 1,588,095 | +0.70(+4.87%) |
Apr 22, 2021 | 14.68 | 14.88 | 14.28 | 14.39 | 1,485,251 | -0.35(-2.35%) |
Apr 21, 2021 | 14.09 | 14.80 | 13.85 | 14.74 | 1,765,619 | +0.53(+3.72%) |
Apr 20, 2021 | 14.51 | 14.60 | 13.80 | 14.21 | 2,749,930 | -0.45(-3.05%) |
Apr 19, 2021 | 15.40 | 15.68 | 14.58 | 14.66 | 2,065,347 | -0.83(-5.35%) |
Apr 16, 2021 | 15.69 | 15.73 | 15.28 | 15.49 | 1,559,117 | -0.03(-0.18%) |
Apr 15, 2021 | 15.72 | 15.72 | 15.18 | 15.51 | 3,527,736 | -0.03(-0.18%) |
Apr 14, 2021 | 15.37 | 15.86 | 15.33 | 15.54 | 2,352,230 | +0.24(+1.55%) |
Apr 13, 2021 | 14.68 | 15.33 | 14.66 | 15.31 | 1,819,237 | +0.47(+3.19%) |
Apr 12, 2021 | 15.03 | 15.09 | 14.62 | 14.83 | 1,451,988 | -0.31(-2.05%) |
Apr 09, 2021 | 14.73 | 15.18 | 14.51 | 15.14 | 1,527,175 | +0.26(+1.71%) |
Apr 08, 2021 | 15.03 | 15.12 | 14.69 | 14.89 | 1,289,915 | -0.05(-0.37%) |
Apr 07, 2021 | 15.64 | 15.64 | 14.92 | 14.94 | 1,709,805 | -0.73(-4.65%) |
Apr 06, 2021 | 15.12 | 15.72 | 15.11 | 15.67 | 1,474,456 | +0.61(+4.05%) |
Apr 05, 2021 | 15.62 | 15.75 | 15.02 | 15.06 | 1,340,880 | -0.29(-1.90%) |
Apr 01, 2021 | 14.99 | 15.60 | 14.89 | 15.35 | 1,943,847 | +0.73(+4.98%) |
Mar 31, 2021 | 14.57 | 14.74 | 14.39 | 14.62 | 2,834,972 | +0.10(+0.69%) |
Mar 30, 2021 | 14.58 | 14.94 | 14.28 | 14.52 | 2,632,848 | -0.09(-0.62%) |
Mar 29, 2021 | 15.69 | 15.86 | 14.61 | 14.61 | 2,582,517 | -1.26(-7.92%) |
Mar 26, 2021 | 15.75 | 16.02 | 15.39 | 15.87 | 1,836,935 | +0.38(+2.47%) |
Mar 25, 2021 | 14.59 | 15.58 | 14.54 | 15.49 | 2,069,344 | +0.59(+3.98%) |
Mar 24, 2021 | 15.92 | 16.08 | 14.89 | 14.90 | 2,404,634 | -0.70(-4.50%) |
Mar 23, 2021 | 16.47 | 16.69 | 15.46 | 15.60 | 2,283,661 | -1.11(-6.65%) |
Mar 22, 2021 | 17.10 | 17.13 | 16.42 | 16.71 | 1,637,325 | -0.19(-1.13%) |
Mar 19, 2021 | 16.59 | 17.15 | 16.13 | 16.90 | 3,040,410 | +0.26(+1.59%) |
Mar 18, 2021 | 17.61 | 17.86 | 16.54 | 16.64 | 2,885,817 | -1.04(-5.88%) |
Mar 17, 2021 | 16.72 | 17.70 | 16.39 | 17.67 | 5,395,309 | +0.77(+4.53%) |
Mar 16, 2021 | 17.94 | 17.97 | 16.76 | 16.91 | 2,044,834 | -1.05(-5.83%) |
Mar 15, 2021 | 18.07 | 18.49 | 17.78 | 17.96 | 2,257,735 | +0.11(+0.61%) |
Mar 12, 2021 | 17.25 | 18.15 | 17.16 | 17.85 | 3,402,748 | +0.27(+1.56%) |
Mar 11, 2021 | 16.78 | 17.83 | 16.55 | 17.57 | 5,251,908 | +1.04(+6.28%) |
Mar 10, 2021 | 15.18 | 16.64 | 15.06 | 16.54 | 5,041,952 | +1.63(+10.94%) |
Mar 09, 2021 | 15.44 | 15.53 | 14.88 | 14.90 | 2,515,123 | -0.15(-1.03%) |
Mar 08, 2021 | 15.30 | 15.80 | 14.80 | 15.06 | 2,598,762 | -0.24(-1.55%) |
Mar 05, 2021 | 15.61 | 15.61 | 13.77 | 15.30 | 6,512,641 | -0.05(-0.30%) |
Mar 04, 2021 | 16.60 | 16.67 | 14.92 | 15.34 | 4,903,553 | -1.27(-7.62%) |
Mar 03, 2021 | 16.96 | 17.68 | 16.58 | 16.61 | 3,471,048 | -0.13(-0.76%) |
Mar 02, 2021 | 16.23 | 17.40 | 16.10 | 16.74 | 3,601,426 | -0.35(-2.03%) |