Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.94 | 25.02 | 19.72 | 24.71 | 18,688,856 | +4.79(+24.05%) |
May 27, 2021 | 20.01 | 20.09 | 19.82 | 19.92 | 2,800,986 | +0.27(+1.37%) |
May 26, 2021 | 19.75 | 19.76 | 19.49 | 19.65 | 1,250,322 | -0.08(-0.41%) |
May 25, 2021 | 19.66 | 20.07 | 19.59 | 19.73 | 2,107,591 | +0.14(+0.71%) |
May 24, 2021 | 19.96 | 19.96 | 19.49 | 19.59 | 787,161 | -0.20(-1.01%) |
May 21, 2021 | 19.75 | 19.96 | 19.66 | 19.79 | 3,016,173 | +0.26(+1.33%) |
May 20, 2021 | 20.08 | 20.19 | 19.39 | 19.53 | 5,463,099 | -0.52(-2.59%) |
May 19, 2021 | 20.00 | 20.21 | 19.85 | 20.05 | 2,345,200 | -0.37(-1.81%) |
May 18, 2021 | 20.88 | 21.05 | 20.41 | 20.42 | 922,685 | -0.41(-1.97%) |
May 17, 2021 | 20.95 | 21.16 | 20.60 | 20.83 | 609,200 | -0.28(-1.33%) |
May 14, 2021 | 20.75 | 21.34 | 20.65 | 21.11 | 1,011,825 | +0.58(+2.83%) |
May 13, 2021 | 20.16 | 20.90 | 20.15 | 20.53 | 2,443,694 | +0.30(+1.48%) |
May 12, 2021 | 21.66 | 21.66 | 20.15 | 20.23 | 2,620,089 | -1.45(-6.69%) |
May 11, 2021 | 21.75 | 22.05 | 21.46 | 21.68 | 1,608,326 | -0.51(-2.30%) |
May 10, 2021 | 22.56 | 22.66 | 22.13 | 22.19 | 1,254,168 | -0.19(-0.85%) |
May 07, 2021 | 22.28 | 22.45 | 21.86 | 22.38 | 2,021,615 | +0.39(+1.77%) |
May 06, 2021 | 21.71 | 22.06 | 21.45 | 21.99 | 1,147,775 | +0.06(+0.27%) |
May 05, 2021 | 21.85 | 22.05 | 21.51 | 21.93 | 2,314,867 | +0.12(+0.55%) |
May 04, 2021 | 21.71 | 21.99 | 21.54 | 21.81 | 2,430,216 | -0.09(-0.41%) |
May 03, 2021 | 22.57 | 22.61 | 21.89 | 21.90 | 2,822,843 | -0.44(-1.97%) |
Apr 30, 2021 | 22.02 | 22.40 | 21.81 | 22.34 | 2,443,600 | +0.14(+0.63%) |
Apr 29, 2021 | 22.61 | 22.71 | 22.10 | 22.20 | 2,522,539 | -0.27(-1.20%) |
Apr 28, 2021 | 22.36 | 22.61 | 22.26 | 22.47 | 1,448,298 | +0.02(+0.09%) |
Apr 27, 2021 | 22.12 | 22.46 | 21.77 | 22.45 | 2,037,291 | +0.42(+1.91%) |
Apr 26, 2021 | 22.30 | 22.61 | 21.97 | 22.03 | 2,264,035 | -0.20(-0.90%) |
Apr 23, 2021 | 21.98 | 22.28 | 21.67 | 22.23 | 4,210,100 | +0.49(+2.25%) |
Apr 22, 2021 | 22.54 | 22.98 | 21.47 | 21.74 | 11,129,390 | -0.84(-3.72%) |
Apr 21, 2021 | 18.94 | 22.60 | 18.85 | 22.58 | 108,438,720 | +6.95(+44.47%) |
Apr 20, 2021 | 15.66 | 15.83 | 15.17 | 15.63 | 1,244,588 | -0.03(-0.19%) |
Apr 19, 2021 | 15.80 | 15.87 | 15.42 | 15.66 | 923,696 | -0.32(-2.00%) |
Apr 16, 2021 | 16.06 | 16.16 | 15.86 | 15.98 | 748,400 | +0.23(+1.46%) |
Apr 15, 2021 | 15.83 | 15.83 | 15.28 | 15.75 | 636,446 | +0.00(+0.00%) |
Apr 14, 2021 | 15.82 | 16.09 | 15.69 | 15.75 | 961,828 | -0.09(-0.57%) |
Apr 13, 2021 | 16.08 | 16.08 | 15.50 | 15.84 | 1,980,351 | -0.31(-1.92%) |
Apr 12, 2021 | 15.84 | 16.15 | 15.79 | 16.15 | 1,421,234 | +0.30(+1.89%) |
Apr 09, 2021 | 15.48 | 15.88 | 15.38 | 15.85 | 1,204,800 | +0.37(+2.39%) |
Apr 08, 2021 | 15.60 | 15.75 | 15.24 | 15.48 | 2,327,978 | -0.12(-0.77%) |
Apr 07, 2021 | 15.81 | 16.00 | 15.49 | 15.60 | 670,053 | -0.25(-1.58%) |
Apr 06, 2021 | 16.02 | 16.28 | 15.80 | 15.85 | 1,131,345 | -0.24(-1.49%) |
Apr 05, 2021 | 16.53 | 16.56 | 15.96 | 16.09 | 551,418 | -0.15(-0.92%) |
Apr 01, 2021 | 16.36 | 16.56 | 15.79 | 16.24 | 713,700 | -0.01(-0.06%) |
Mar 31, 2021 | 16.20 | 16.53 | 16.02 | 16.25 | 1,478,856 | +0.20(+1.25%) |
Mar 30, 2021 | 15.72 | 16.12 | 15.55 | 16.05 | 973,239 | +0.31(+1.97%) |
Mar 29, 2021 | 16.52 | 16.79 | 15.66 | 15.74 | 1,694,178 | -0.41(-2.54%) |
Mar 26, 2021 | 15.99 | 16.17 | 15.65 | 16.15 | 810,500 | +0.45(+2.87%) |
Mar 25, 2021 | 14.81 | 15.82 | 14.70 | 15.70 | 915,594 | +0.69(+4.60%) |
Mar 24, 2021 | 15.30 | 15.96 | 14.99 | 15.01 | 804,024 | +0.00(+0.00%) |
Mar 23, 2021 | 15.79 | 16.12 | 14.84 | 15.01 | 1,343,436 | -1.08(-6.71%) |
Mar 22, 2021 | 16.50 | 16.54 | 15.73 | 16.09 | 697,068 | -0.42(-2.54%) |
Mar 19, 2021 | 16.16 | 16.56 | 15.48 | 16.51 | 2,201,000 | +0.29(+1.79%) |
Mar 18, 2021 | 16.90 | 17.25 | 16.14 | 16.22 | 1,120,363 | -0.64(-3.80%) |
Mar 17, 2021 | 16.34 | 16.86 | 16.25 | 16.86 | 798,482 | +0.43(+2.62%) |
Mar 16, 2021 | 16.84 | 16.84 | 16.31 | 16.43 | 750,666 | -0.48(-2.84%) |
Mar 15, 2021 | 16.75 | 16.94 | 16.56 | 16.91 | 810,093 | +0.02(+0.12%) |
Mar 12, 2021 | 16.74 | 16.94 | 16.59 | 16.89 | 1,181,100 | +0.29(+1.75%) |
Mar 11, 2021 | 16.99 | 17.05 | 16.51 | 16.60 | 1,063,480 | -0.08(-0.48%) |
Mar 10, 2021 | 16.19 | 16.75 | 16.17 | 16.68 | 1,054,783 | +0.61(+3.80%) |
Mar 09, 2021 | 16.54 | 16.55 | 15.98 | 16.07 | 877,246 | -0.24(-1.47%) |
Mar 08, 2021 | 16.00 | 16.52 | 15.74 | 16.31 | 1,918,069 | +0.48(+3.03%) |
Mar 05, 2021 | 15.69 | 15.85 | 14.77 | 15.83 | 1,005,000 | +0.51(+3.33%) |
Mar 04, 2021 | 15.82 | 16.15 | 14.92 | 15.32 | 1,375,323 | -0.58(-3.65%) |
Mar 03, 2021 | 16.34 | 16.76 | 15.89 | 15.90 | 1,425,999 | -0.32(-1.97%) |
Mar 02, 2021 | 16.62 | 16.80 | 16.11 | 16.22 | 1,100,744 | -0.57(-3.39%) |