Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.94 | 19.97 | 19.31 | 19.70 | 4,236,891 | +0.05(+0.26%) |
May 27, 2021 | 19.40 | 19.93 | 19.26 | 19.65 | 5,302,771 | +0.56(+2.91%) |
May 26, 2021 | 18.17 | 19.21 | 17.99 | 19.09 | 6,571,067 | +1.00(+5.55%) |
May 25, 2021 | 19.12 | 19.34 | 18.01 | 18.09 | 7,371,609 | -1.05(-5.48%) |
May 24, 2021 | 19.04 | 19.18 | 18.27 | 19.14 | 5,631,654 | +0.47(+2.49%) |
May 21, 2021 | 19.07 | 19.44 | 18.65 | 18.67 | 7,279,825 | +0.23(+1.25%) |
May 20, 2021 | 18.58 | 18.64 | 17.75 | 18.44 | 6,990,003 | -0.11(-0.58%) |
May 19, 2021 | 18.06 | 18.88 | 17.60 | 18.55 | 7,724,787 | -0.86(-4.44%) |
May 18, 2021 | 19.97 | 20.26 | 19.21 | 19.41 | 6,366,712 | -0.65(-3.25%) |
May 17, 2021 | 18.49 | 20.06 | 18.35 | 20.06 | 9,033,175 | +1.46(+7.85%) |
May 14, 2021 | 17.30 | 18.76 | 17.29 | 18.60 | 9,636,575 | +1.91(+11.47%) |
May 13, 2021 | 17.19 | 18.22 | 16.12 | 16.69 | 8,474,436 | -1.08(-6.10%) |
May 12, 2021 | 18.18 | 19.27 | 17.59 | 17.77 | 10,521,965 | -0.11(-0.60%) |
May 11, 2021 | 17.19 | 18.27 | 16.69 | 17.88 | 8,754,287 | -0.44(-2.42%) |
May 10, 2021 | 19.31 | 19.91 | 18.26 | 18.32 | 8,871,780 | -0.50(-2.65%) |
May 07, 2021 | 17.42 | 18.82 | 17.18 | 18.82 | 9,083,766 | +0.93(+5.17%) |
May 06, 2021 | 18.08 | 18.11 | 17.02 | 17.90 | 8,345,076 | -0.30(-1.67%) |
May 05, 2021 | 17.75 | 18.45 | 17.01 | 18.20 | 10,844,180 | +0.98(+5.71%) |
May 04, 2021 | 17.36 | 17.56 | 16.37 | 17.22 | 6,717,117 | -0.06(-0.33%) |
May 03, 2021 | 16.62 | 17.35 | 16.39 | 17.28 | 7,013,652 | +1.09(+6.71%) |
Apr 30, 2021 | 16.51 | 17.35 | 16.08 | 16.19 | 6,622,109 | -0.96(-5.62%) |
Apr 29, 2021 | 17.83 | 18.21 | 16.64 | 17.15 | 11,073,364 | -0.04(-0.25%) |
Apr 28, 2021 | 16.04 | 17.40 | 16.01 | 17.20 | 9,205,779 | +1.34(+8.45%) |
Apr 27, 2021 | 15.47 | 15.91 | 15.18 | 15.86 | 6,692,234 | +0.58(+3.80%) |
Apr 26, 2021 | 14.41 | 15.43 | 14.36 | 15.28 | 5,850,267 | +0.77(+5.32%) |
Apr 23, 2021 | 14.20 | 14.70 | 13.92 | 14.50 | 3,972,848 | +0.38(+2.68%) |
Apr 22, 2021 | 14.65 | 14.65 | 13.88 | 14.12 | 8,093,231 | -0.30(-2.06%) |
Apr 21, 2021 | 13.34 | 14.50 | 13.21 | 14.42 | 8,486,584 | +0.55(+3.98%) |
Apr 20, 2021 | 15.01 | 15.10 | 13.45 | 13.87 | 11,315,180 | -1.37(-8.97%) |
Apr 19, 2021 | 15.32 | 15.91 | 14.94 | 15.24 | 8,744,938 | +0.01(+0.05%) |
Apr 16, 2021 | 15.93 | 15.97 | 15.12 | 15.23 | 6,724,694 | -0.53(-3.39%) |
Apr 15, 2021 | 16.35 | 16.35 | 15.34 | 15.76 | 7,340,871 | -0.52(-3.18%) |
Apr 14, 2021 | 15.35 | 16.97 | 15.31 | 16.28 | 10,915,847 | +1.32(+8.85%) |
Apr 13, 2021 | 14.94 | 15.09 | 14.64 | 14.96 | 4,459,524 | +0.08(+0.56%) |
Apr 12, 2021 | 15.98 | 16.30 | 14.82 | 14.88 | 7,249,659 | -0.76(-4.85%) |
Apr 09, 2021 | 16.18 | 16.51 | 15.52 | 15.63 | 6,975,733 | -0.64(-3.91%) |
Apr 08, 2021 | 16.68 | 16.79 | 15.75 | 16.27 | 10,114,318 | -0.75(-4.40%) |
Apr 07, 2021 | 17.08 | 17.24 | 16.58 | 17.02 | 5,876,734 | -0.11(-0.62%) |
Apr 06, 2021 | 17.22 | 17.97 | 16.96 | 17.12 | 7,605,197 | +0.29(+1.75%) |
Apr 05, 2021 | 18.44 | 18.46 | 16.57 | 16.83 | 9,104,880 | -1.88(-10.04%) |
Apr 01, 2021 | 17.30 | 18.70 | 17.13 | 18.70 | 9,907,727 | +1.81(+10.69%) |
Mar 31, 2021 | 16.68 | 17.21 | 16.44 | 16.90 | 5,071,944 | +0.21(+1.26%) |
Mar 30, 2021 | 16.33 | 17.05 | 15.85 | 16.69 | 4,619,714 | -0.01(-0.04%) |
Mar 29, 2021 | 17.28 | 17.62 | 16.31 | 16.70 | 7,303,253 | -1.11(-6.21%) |
Mar 26, 2021 | 17.50 | 17.89 | 16.93 | 17.80 | 8,404,825 | +1.09(+6.55%) |
Mar 25, 2021 | 15.43 | 16.79 | 14.79 | 16.71 | 10,570,417 | +0.51(+3.14%) |
Mar 24, 2021 | 16.56 | 17.09 | 16.13 | 16.20 | 9,244,907 | +0.52(+3.30%) |
Mar 23, 2021 | 16.27 | 16.90 | 15.48 | 15.68 | 12,172,217 | -1.68(-9.68%) |
Mar 22, 2021 | 17.81 | 17.81 | 16.94 | 17.36 | 7,595,439 | -0.50(-2.82%) |
Mar 19, 2021 | 17.08 | 18.23 | 16.67 | 17.87 | 8,133,352 | +0.89(+5.26%) |
Mar 18, 2021 | 19.24 | 19.38 | 16.75 | 16.97 | 10,478,909 | -2.68(-13.64%) |
Mar 17, 2021 | 19.10 | 19.82 | 18.67 | 19.65 | 5,803,703 | +0.22(+1.11%) |
Mar 16, 2021 | 20.02 | 20.12 | 19.15 | 19.44 | 7,828,626 | -1.27(-6.14%) |
Mar 15, 2021 | 20.83 | 20.97 | 20.02 | 20.71 | 7,096,045 | -0.27(-1.28%) |
Mar 12, 2021 | 21.34 | 21.63 | 20.68 | 20.98 | 6,554,554 | -0.42(-1.96%) |
Mar 11, 2021 | 20.84 | 21.81 | 20.59 | 21.40 | 7,199,213 | +0.86(+4.19%) |
Mar 10, 2021 | 19.34 | 20.72 | 19.05 | 20.54 | 9,767,211 | +1.41(+7.39%) |
Mar 09, 2021 | 20.16 | 20.59 | 19.08 | 19.12 | 9,790,889 | -1.10(-5.45%) |
Mar 08, 2021 | 21.25 | 21.52 | 19.78 | 20.23 | 11,839,661 | -0.66(-3.18%) |
Mar 05, 2021 | 20.56 | 21.00 | 18.95 | 20.89 | 15,626,177 | +1.52(+7.83%) |
Mar 04, 2021 | 18.43 | 20.04 | 18.12 | 19.37 | 17,326,562 | +1.25(+6.88%) |
Mar 03, 2021 | 17.79 | 19.08 | 17.77 | 18.13 | 9,685,753 | +0.71(+4.09%) |
Mar 02, 2021 | 17.70 | 18.37 | 17.37 | 17.41 | 6,772,479 | -0.32(-1.81%) |