Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.60 | 13.85 | 13.16 | 13.26 | 9,611,933 | -0.35(-2.57%) |
May 27, 2021 | 12.90 | 13.62 | 12.83 | 13.61 | 13,573,555 | +0.63(+4.85%) |
May 26, 2021 | 12.50 | 13.27 | 12.47 | 12.98 | 12,024,557 | +0.47(+3.76%) |
May 25, 2021 | 12.61 | 12.98 | 12.27 | 12.51 | 8,769,529 | -0.03(-0.24%) |
May 24, 2021 | 12.26 | 12.73 | 11.94 | 12.54 | 11,162,880 | +0.07(+0.56%) |
May 21, 2021 | 12.25 | 12.59 | 12.15 | 12.47 | 10,630,589 | +0.14(+1.14%) |
May 20, 2021 | 13.09 | 13.10 | 11.93 | 12.33 | 17,529,198 | -0.17(-1.36%) |
May 19, 2021 | 11.72 | 12.55 | 11.45 | 12.50 | 18,545,216 | +0.30(+2.46%) |
May 18, 2021 | 11.28 | 12.65 | 11.04 | 12.20 | 30,863,472 | +0.98(+8.73%) |
May 17, 2021 | 10.53 | 11.38 | 10.44 | 11.22 | 25,589,892 | +0.72(+6.86%) |
May 14, 2021 | 11.65 | 11.79 | 10.14 | 10.50 | 39,982,264 | +0.55(+5.53%) |
May 13, 2021 | 10.35 | 10.61 | 9.752 | 9.950 | 12,650,321 | -0.34(-3.30%) |
May 12, 2021 | 10.50 | 10.81 | 10.15 | 10.29 | 8,416,306 | -0.40(-3.74%) |
May 11, 2021 | 9.730 | 10.81 | 9.610 | 10.69 | 14,896,988 | +0.43(+4.19%) |
May 10, 2021 | 11.19 | 11.19 | 10.15 | 10.26 | 19,410,840 | -1.02(-9.04%) |
May 07, 2021 | 11.36 | 11.64 | 10.88 | 11.28 | 11,114,379 | -0.02(-0.18%) |
May 06, 2021 | 11.21 | 11.60 | 11.06 | 11.30 | 12,583,611 | -0.07(-0.62%) |
May 05, 2021 | 11.80 | 12.02 | 11.30 | 11.37 | 10,202,457 | -0.61(-5.09%) |
May 04, 2021 | 12.05 | 12.08 | 11.46 | 11.98 | 14,332,010 | -0.31(-2.52%) |
May 03, 2021 | 13.01 | 13.04 | 12.16 | 12.29 | 16,944,632 | -0.83(-6.33%) |
Apr 30, 2021 | 13.58 | 13.72 | 13.09 | 13.12 | 8,443,600 | -0.61(-4.44%) |
Apr 29, 2021 | 13.82 | 13.96 | 13.33 | 13.73 | 8,112,674 | -0.10(-0.72%) |
Apr 28, 2021 | 13.77 | 13.92 | 13.49 | 13.83 | 7,988,713 | +0.00(+0.00%) |
Apr 27, 2021 | 14.32 | 14.38 | 13.78 | 13.83 | 11,570,578 | -0.53(-3.69%) |
Apr 26, 2021 | 14.13 | 14.45 | 13.35 | 14.36 | 15,467,271 | +0.35(+2.50%) |
Apr 23, 2021 | 13.66 | 14.37 | 13.55 | 14.01 | 12,140,700 | +0.23(+1.67%) |
Apr 22, 2021 | 13.84 | 14.67 | 13.22 | 13.78 | 46,024,256 | -1.37(-9.04%) |
Apr 21, 2021 | 13.48 | 15.28 | 12.97 | 15.15 | 58,670,592 | +2.22(+17.17%) |
Apr 20, 2021 | 13.77 | 14.59 | 12.62 | 12.93 | 82,855,904 | +0.56(+4.53%) |
Apr 19, 2021 | 13.01 | 13.17 | 12.23 | 12.37 | 12,495,374 | -0.76(-5.79%) |
Apr 16, 2021 | 13.40 | 13.65 | 12.83 | 13.13 | 12,483,900 | -0.42(-3.10%) |
Apr 15, 2021 | 14.32 | 14.39 | 13.28 | 13.55 | 13,140,031 | -0.67(-4.71%) |
Apr 14, 2021 | 14.78 | 14.83 | 14.17 | 14.22 | 8,375,351 | -0.42(-2.87%) |
Apr 13, 2021 | 14.68 | 15.03 | 14.22 | 14.64 | 8,989,402 | -0.07(-0.48%) |
Apr 12, 2021 | 15.25 | 15.32 | 14.50 | 14.71 | 11,042,484 | -0.69(-4.48%) |
Apr 09, 2021 | 15.75 | 15.81 | 15.14 | 15.40 | 9,967,100 | -0.52(-3.27%) |
Apr 08, 2021 | 16.20 | 16.25 | 15.82 | 15.92 | 7,856,077 | -0.10(-0.62%) |
Apr 07, 2021 | 16.20 | 16.84 | 15.88 | 16.02 | 7,705,780 | -0.37(-2.26%) |
Apr 06, 2021 | 16.34 | 17.04 | 15.94 | 16.39 | 12,603,597 | -0.08(-0.49%) |
Apr 05, 2021 | 17.05 | 17.38 | 16.07 | 16.47 | 9,369,480 | -0.43(-2.54%) |
Apr 01, 2021 | 18.05 | 18.13 | 16.66 | 16.90 | 12,117,400 | -0.32(-1.86%) |
Mar 31, 2021 | 17.18 | 17.65 | 16.76 | 17.22 | 11,119,610 | +0.50(+2.99%) |
Mar 30, 2021 | 16.25 | 17.08 | 15.82 | 16.72 | 12,109,663 | +0.21(+1.27%) |
Mar 29, 2021 | 17.26 | 17.50 | 15.94 | 16.51 | 12,242,251 | -1.10(-6.25%) |
Mar 26, 2021 | 18.00 | 18.44 | 16.79 | 17.61 | 8,123,800 | -0.14(-0.79%) |
Mar 25, 2021 | 17.06 | 18.02 | 16.76 | 17.75 | 10,369,824 | +0.16(+0.91%) |
Mar 24, 2021 | 19.07 | 19.23 | 17.53 | 17.59 | 11,416,408 | -1.70(-8.81%) |
Mar 23, 2021 | 20.00 | 20.19 | 19.08 | 19.29 | 7,248,851 | -0.90(-4.46%) |
Mar 22, 2021 | 20.70 | 20.90 | 20.07 | 20.19 | 6,473,202 | -0.51(-2.46%) |
Mar 19, 2021 | 21.70 | 21.75 | 20.34 | 20.70 | 16,946,500 | +0.65(+3.24%) |
Mar 18, 2021 | 21.00 | 21.09 | 19.82 | 20.05 | 10,461,993 | -1.56(-7.22%) |
Mar 17, 2021 | 20.50 | 22.13 | 20.25 | 21.61 | 11,815,151 | +0.43(+2.03%) |
Mar 16, 2021 | 22.92 | 22.92 | 21.03 | 21.18 | 9,704,604 | -1.37(-6.08%) |
Mar 15, 2021 | 23.20 | 23.20 | 22.22 | 22.55 | 8,436,551 | -0.45(-1.96%) |
Mar 12, 2021 | 23.38 | 23.95 | 22.61 | 23.00 | 9,644,900 | -1.48(-6.05%) |
Mar 11, 2021 | 25.22 | 25.33 | 23.77 | 24.48 | 12,348,508 | +0.04(+0.16%) |
Mar 10, 2021 | 23.37 | 25.37 | 22.91 | 24.44 | 21,354,340 | +2.26(+10.19%) |
Mar 09, 2021 | 23.28 | 23.69 | 21.91 | 22.18 | 18,025,996 | +0.44(+2.02%) |
Mar 08, 2021 | 22.80 | 23.57 | 21.52 | 21.74 | 13,903,378 | +0.44(+2.07%) |
Mar 05, 2021 | 23.30 | 23.30 | 19.28 | 21.30 | 20,859,200 | -1.28(-5.67%) |
Mar 04, 2021 | 23.92 | 24.33 | 21.00 | 22.58 | 24,642,656 | -1.90(-7.76%) |
Mar 03, 2021 | 28.25 | 28.26 | 24.00 | 24.48 | 27,998,040 | -3.77(-13.35%) |
Mar 02, 2021 | 27.66 | 31.96 | 27.51 | 28.25 | 56,848,588 | +0.87(+3.18%) |