Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.15 | 20.15 | 20.15 | 0 | +0.36(+1.82%) | |
May 27, 2021 | 19.88 | 20.04 | 19.25 | 19.79 | 4,197,430 | -0.11(-0.55%) |
May 26, 2021 | 20.04 | 20.28 | 19.01 | 19.90 | 6,069,904 | -0.28(-1.39%) |
May 25, 2021 | 20.50 | 21.80 | 19.84 | 20.18 | 9,318,014 | +0.40(+2.02%) |
May 24, 2021 | 19.00 | 20.08 | 18.87 | 19.78 | 5,263,013 | +1.00(+5.32%) |
May 21, 2021 | 18.70 | 18.85 | 18.28 | 18.78 | 3,054,818 | +0.38(+2.07%) |
May 20, 2021 | 17.75 | 18.75 | 17.75 | 18.40 | 5,498,658 | +0.97(+5.57%) |
May 19, 2021 | 16.31 | 17.74 | 16.20 | 17.43 | 4,680,880 | +0.63(+3.75%) |
May 18, 2021 | 16.00 | 17.40 | 15.80 | 16.80 | 5,140,646 | +1.32(+8.53%) |
May 17, 2021 | 15.02 | 15.90 | 14.95 | 15.48 | 2,559,790 | +0.54(+3.61%) |
May 14, 2021 | 14.96 | 15.49 | 14.62 | 14.94 | 2,838,722 | +0.33(+2.26%) |
May 13, 2021 | 15.20 | 15.45 | 14.14 | 14.61 | 3,763,338 | -0.44(-2.92%) |
May 12, 2021 | 15.13 | 15.55 | 14.91 | 15.05 | 4,213,269 | -0.12(-0.79%) |
May 11, 2021 | 15.08 | 16.33 | 15.08 | 15.17 | 5,022,933 | -1.20(-7.33%) |
May 10, 2021 | 17.40 | 17.55 | 16.27 | 16.37 | 4,992,100 | -0.14(-0.85%) |
May 07, 2021 | 15.20 | 16.99 | 14.87 | 16.51 | 5,987,795 | +1.51(+10.07%) |
May 06, 2021 | 15.50 | 15.56 | 14.90 | 15.00 | 2,627,056 | -0.54(-3.47%) |
May 05, 2021 | 16.00 | 16.30 | 15.48 | 15.54 | 2,297,925 | -0.63(-3.90%) |
May 04, 2021 | 16.19 | 16.40 | 15.71 | 16.17 | 1,983,396 | -0.20(-1.22%) |
May 03, 2021 | 17.00 | 17.15 | 16.18 | 16.37 | 1,635,773 | -0.63(-3.71%) |
Apr 30, 2021 | 17.00 | 17.37 | 16.94 | 17.00 | 1,385,000 | -0.43(-2.47%) |
Apr 29, 2021 | 17.87 | 17.87 | 16.82 | 17.43 | 2,094,574 | -0.12(-0.68%) |
Apr 28, 2021 | 17.25 | 17.70 | 17.06 | 17.55 | 1,767,722 | +0.15(+0.86%) |
Apr 27, 2021 | 17.15 | 17.55 | 16.75 | 17.40 | 2,582,138 | +0.72(+4.32%) |
Apr 26, 2021 | 16.48 | 16.87 | 16.02 | 16.68 | 1,963,383 | +0.51(+3.15%) |
Apr 23, 2021 | 16.39 | 16.63 | 15.62 | 16.17 | 3,029,400 | +0.33(+2.08%) |
Apr 22, 2021 | 15.94 | 16.47 | 15.40 | 15.84 | 3,105,318 | +0.63(+4.14%) |
Apr 21, 2021 | 14.85 | 15.78 | 14.70 | 15.21 | 3,488,483 | +0.34(+2.29%) |
Apr 20, 2021 | 15.50 | 15.84 | 14.74 | 14.87 | 3,426,000 | -0.52(-3.38%) |
Apr 19, 2021 | 16.04 | 16.12 | 15.16 | 15.39 | 3,808,145 | -0.93(-5.70%) |
Apr 16, 2021 | 16.14 | 16.44 | 15.93 | 16.32 | 2,167,000 | +0.04(+0.25%) |
Apr 15, 2021 | 16.75 | 16.87 | 16.23 | 16.28 | 2,088,588 | -0.40(-2.40%) |
Apr 14, 2021 | 16.94 | 17.24 | 16.46 | 16.68 | 2,415,913 | -0.15(-0.89%) |
Apr 13, 2021 | 16.66 | 17.05 | 16.51 | 16.83 | 2,233,102 | -0.17(-1.00%) |
Apr 12, 2021 | 17.87 | 17.96 | 16.85 | 17.00 | 2,306,746 | -0.77(-4.33%) |
Apr 09, 2021 | 17.96 | 18.26 | 17.60 | 17.77 | 1,654,900 | -0.37(-2.04%) |
Apr 08, 2021 | 17.03 | 18.64 | 17.02 | 18.14 | 2,524,057 | +0.94(+5.47%) |
Apr 07, 2021 | 17.25 | 17.37 | 16.90 | 17.20 | 1,982,535 | -0.06(-0.35%) |
Apr 06, 2021 | 16.51 | 17.30 | 16.50 | 17.26 | 1,843,556 | +0.54(+3.23%) |
Apr 05, 2021 | 17.74 | 17.84 | 16.66 | 16.72 | 2,503,600 | -0.55(-3.18%) |
Apr 01, 2021 | 17.51 | 17.64 | 16.91 | 17.27 | 2,322,600 | +0.12(+0.70%) |
Mar 31, 2021 | 16.97 | 17.36 | 16.68 | 17.15 | 2,663,972 | +0.65(+3.94%) |
Mar 30, 2021 | 16.27 | 17.22 | 15.90 | 16.50 | 2,624,536 | +0.06(+0.36%) |
Mar 29, 2021 | 16.98 | 17.09 | 16.22 | 16.44 | 2,821,882 | -0.66(-3.86%) |
Mar 26, 2021 | 17.14 | 17.72 | 16.52 | 17.10 | 4,598,600 | +0.47(+2.83%) |
Mar 25, 2021 | 15.70 | 16.79 | 15.11 | 16.63 | 5,360,734 | +0.15(+0.91%) |
Mar 24, 2021 | 17.56 | 17.82 | 16.25 | 16.48 | 4,632,429 | -1.42(-7.93%) |
Mar 23, 2021 | 17.96 | 18.18 | 17.27 | 17.90 | 2,935,790 | -0.37(-2.03%) |
Mar 22, 2021 | 18.28 | 18.49 | 17.82 | 18.27 | 2,310,604 | +0.02(+0.11%) |
Mar 19, 2021 | 17.77 | 18.43 | 17.06 | 18.25 | 3,667,400 | +0.11(+0.61%) |
Mar 18, 2021 | 18.50 | 19.10 | 18.05 | 18.14 | 2,994,236 | -1.01(-5.27%) |
Mar 17, 2021 | 17.61 | 19.35 | 17.50 | 19.15 | 3,646,277 | +0.70(+3.79%) |
Mar 16, 2021 | 19.27 | 19.48 | 18.01 | 18.45 | 3,015,567 | -1.03(-5.29%) |
Mar 15, 2021 | 19.02 | 19.58 | 18.47 | 19.48 | 3,509,540 | +0.46(+2.42%) |
Mar 12, 2021 | 18.38 | 19.29 | 18.14 | 19.02 | 2,859,000 | -0.34(-1.76%) |
Mar 11, 2021 | 19.50 | 19.82 | 18.70 | 19.36 | 4,929,160 | +0.30(+1.57%) |
Mar 10, 2021 | 18.31 | 19.48 | 17.80 | 19.06 | 7,479,421 | +1.58(+9.04%) |
Mar 09, 2021 | 17.25 | 18.39 | 16.55 | 17.48 | 8,538,198 | +1.37(+8.50%) |
Mar 08, 2021 | 16.84 | 17.70 | 15.76 | 16.11 | 7,839,545 | -1.61(-9.09%) |
Mar 05, 2021 | 16.41 | 17.88 | 13.14 | 17.72 | 18,226,600 | +1.66(+10.34%) |
Mar 04, 2021 | 17.30 | 17.58 | 14.75 | 16.06 | 15,244,679 | -1.16(-6.74%) |
Mar 03, 2021 | 18.78 | 19.00 | 17.10 | 17.22 | 7,130,115 | -1.55(-8.26%) |
Mar 02, 2021 | 19.40 | 19.61 | 18.62 | 18.77 | 3,758,659 | -0.57(-2.95%) |