Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.48 | 19.59 | 18.87 | 19.38 | 2,351,792 | +0.00(+0.00%) |
May 27, 2021 | 18.60 | 19.56 | 18.55 | 19.38 | 5,392,669 | +0.98(+5.35%) |
May 26, 2021 | 17.31 | 18.49 | 17.12 | 18.39 | 3,341,409 | +1.31(+7.70%) |
May 25, 2021 | 17.60 | 18.35 | 17.04 | 17.08 | 3,049,776 | -0.58(-3.31%) |
May 24, 2021 | 17.28 | 17.74 | 16.66 | 17.66 | 2,900,170 | +0.73(+4.31%) |
May 21, 2021 | 17.42 | 17.84 | 16.91 | 16.93 | 2,871,495 | -0.02(-0.12%) |
May 20, 2021 | 16.59 | 17.04 | 16.11 | 16.95 | 3,142,202 | +0.22(+1.34%) |
May 19, 2021 | 16.89 | 17.43 | 15.90 | 16.73 | 5,420,795 | -1.30(-7.19%) |
May 18, 2021 | 17.88 | 19.82 | 17.82 | 18.02 | 8,404,157 | +0.19(+1.09%) |
May 17, 2021 | 17.04 | 17.87 | 16.67 | 17.83 | 3,238,018 | +0.65(+3.80%) |
May 14, 2021 | 16.28 | 17.32 | 16.26 | 17.18 | 3,412,112 | +1.35(+8.55%) |
May 13, 2021 | 16.09 | 17.03 | 15.52 | 15.82 | 3,739,867 | -0.50(-3.04%) |
May 12, 2021 | 17.04 | 17.80 | 16.17 | 16.32 | 3,426,877 | -0.67(-3.95%) |
May 11, 2021 | 15.49 | 17.15 | 15.39 | 16.99 | 3,185,170 | +0.64(+3.93%) |
May 10, 2021 | 17.54 | 17.99 | 16.34 | 16.35 | 3,838,423 | -0.97(-5.62%) |
May 07, 2021 | 16.27 | 17.34 | 15.84 | 17.32 | 5,526,873 | +0.79(+4.77%) |
May 06, 2021 | 16.69 | 16.90 | 15.82 | 16.53 | 2,765,326 | -0.32(-1.91%) |
May 05, 2021 | 16.61 | 17.27 | 15.93 | 16.86 | 4,260,778 | +0.90(+5.61%) |
May 04, 2021 | 16.07 | 16.23 | 15.40 | 15.96 | 2,563,219 | -0.13(-0.79%) |
May 03, 2021 | 15.98 | 16.28 | 15.70 | 16.09 | 3,709,033 | +0.70(+4.56%) |
Apr 30, 2021 | 16.33 | 16.97 | 15.35 | 15.39 | 6,462,898 | -1.95(-11.24%) |
Apr 29, 2021 | 17.88 | 18.62 | 17.13 | 17.33 | 3,206,216 | -0.34(-1.93%) |
Apr 28, 2021 | 16.93 | 17.96 | 16.85 | 17.67 | 3,645,506 | +0.91(+5.40%) |
Apr 27, 2021 | 16.60 | 17.12 | 16.30 | 16.77 | 2,603,227 | +0.22(+1.35%) |
Apr 26, 2021 | 15.67 | 16.85 | 15.47 | 16.54 | 2,567,426 | +1.00(+6.45%) |
Apr 23, 2021 | 15.36 | 15.79 | 14.97 | 15.54 | 3,392,110 | +0.26(+1.72%) |
Apr 22, 2021 | 15.68 | 15.76 | 15.11 | 15.28 | 3,317,757 | -0.46(-2.91%) |
Apr 21, 2021 | 15.11 | 16.02 | 15.04 | 15.74 | 3,835,328 | -0.04(-0.25%) |
Apr 20, 2021 | 16.32 | 16.36 | 14.93 | 15.78 | 4,500,651 | -0.73(-4.42%) |
Apr 19, 2021 | 15.86 | 16.98 | 15.75 | 16.51 | 3,109,615 | +0.80(+5.08%) |
Apr 16, 2021 | 17.04 | 17.04 | 15.68 | 15.71 | 3,269,670 | -1.25(-7.35%) |
Apr 15, 2021 | 17.52 | 17.63 | 16.65 | 16.95 | 2,319,169 | -0.69(-3.92%) |
Apr 14, 2021 | 16.31 | 18.22 | 16.22 | 17.64 | 4,378,731 | +1.70(+10.68%) |
Apr 13, 2021 | 15.49 | 16.01 | 15.10 | 15.94 | 2,675,296 | +0.47(+3.02%) |
Apr 12, 2021 | 17.04 | 17.24 | 15.38 | 15.47 | 4,028,387 | -1.32(-7.88%) |
Apr 09, 2021 | 16.75 | 17.42 | 16.42 | 16.80 | 2,602,069 | +0.07(+0.41%) |
Apr 08, 2021 | 16.85 | 17.06 | 16.08 | 16.73 | 3,056,001 | -0.67(-3.86%) |
Apr 07, 2021 | 17.23 | 17.56 | 16.92 | 17.40 | 2,181,317 | +0.17(+0.96%) |
Apr 06, 2021 | 17.06 | 18.62 | 17.05 | 17.24 | 3,150,701 | +0.44(+2.61%) |
Apr 05, 2021 | 17.91 | 17.95 | 16.78 | 16.80 | 3,639,621 | -1.63(-8.82%) |
Apr 01, 2021 | 16.37 | 18.58 | 16.24 | 18.42 | 6,167,674 | +2.49(+15.64%) |
Mar 31, 2021 | 15.78 | 16.52 | 15.70 | 15.93 | 4,623,844 | +0.17(+1.05%) |
Mar 30, 2021 | 15.95 | 16.18 | 15.16 | 15.77 | 4,223,003 | -0.56(-3.46%) |
Mar 29, 2021 | 17.35 | 17.67 | 16.30 | 16.33 | 3,365,987 | -1.28(-7.29%) |
Mar 26, 2021 | 16.63 | 17.67 | 16.29 | 17.61 | 4,870,904 | +1.69(+10.64%) |
Mar 25, 2021 | 15.17 | 16.05 | 14.41 | 15.92 | 5,204,276 | -0.01(-0.06%) |
Mar 24, 2021 | 16.03 | 16.47 | 15.44 | 15.93 | 4,395,533 | +0.69(+4.53%) |
Mar 23, 2021 | 15.51 | 16.22 | 14.98 | 15.24 | 4,945,431 | -1.26(-7.61%) |
Mar 22, 2021 | 16.54 | 17.05 | 16.06 | 16.50 | 3,894,601 | -1.37(-7.68%) |
Mar 19, 2021 | 15.79 | 18.49 | 15.36 | 17.87 | 13,517,547 | +2.28(+14.61%) |
Mar 18, 2021 | 18.00 | 18.08 | 15.29 | 15.59 | 5,001,053 | -2.60(-14.29%) |
Mar 17, 2021 | 17.96 | 18.62 | 16.88 | 18.19 | 3,441,616 | +0.19(+1.08%) |
Mar 16, 2021 | 18.19 | 18.73 | 17.63 | 17.99 | 2,856,287 | -0.97(-5.13%) |
Mar 15, 2021 | 18.36 | 18.98 | 17.91 | 18.97 | 3,478,024 | +0.59(+3.23%) |
Mar 12, 2021 | 17.21 | 18.63 | 16.97 | 18.37 | 4,277,082 | +1.07(+6.19%) |
Mar 11, 2021 | 16.78 | 17.47 | 16.61 | 17.30 | 2,644,103 | +0.71(+4.28%) |
Mar 10, 2021 | 15.65 | 16.62 | 15.40 | 16.59 | 3,367,695 | +1.06(+6.83%) |
Mar 09, 2021 | 15.59 | 15.98 | 14.52 | 15.53 | 3,627,022 | -0.49(-3.04%) |
Mar 08, 2021 | 17.82 | 18.05 | 15.62 | 16.02 | 4,743,118 | -1.40(-8.04%) |
Mar 05, 2021 | 17.59 | 18.77 | 16.62 | 17.42 | 6,875,144 | +0.76(+4.56%) |
Mar 04, 2021 | 15.28 | 17.32 | 15.22 | 16.66 | 8,662,023 | +1.47(+9.67%) |
Mar 03, 2021 | 13.72 | 15.55 | 13.72 | 15.19 | 6,141,212 | +1.74(+12.95%) |
Mar 02, 2021 | 13.73 | 14.28 | 13.40 | 13.45 | 4,413,580 | -0.43(-3.09%) |