Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.43 | 21.00 | 20.33 | 20.73 | 1,895,509 | +0.40(+1.97%) |
May 27, 2021 | 19.65 | 21.00 | 19.60 | 20.33 | 2,379,684 | +0.94(+4.85%) |
May 26, 2021 | 19.54 | 19.67 | 18.86 | 19.39 | 851,579 | +0.04(+0.21%) |
May 25, 2021 | 19.50 | 19.98 | 19.14 | 19.35 | 1,021,761 | -0.11(-0.57%) |
May 24, 2021 | 19.02 | 19.68 | 18.72 | 19.46 | 1,621,353 | +0.65(+3.46%) |
May 21, 2021 | 19.48 | 19.48 | 18.70 | 18.81 | 1,187,421 | -0.48(-2.49%) |
May 20, 2021 | 17.82 | 19.59 | 17.67 | 19.29 | 4,898,875 | +1.47(+8.25%) |
May 19, 2021 | 17.48 | 17.94 | 17.16 | 17.82 | 485,657 | -0.03(-0.17%) |
May 18, 2021 | 18.04 | 18.24 | 17.81 | 17.85 | 1,035,121 | -0.15(-0.83%) |
May 17, 2021 | 17.62 | 18.02 | 17.22 | 18.00 | 774,070 | +0.13(+0.73%) |
May 14, 2021 | 17.41 | 17.97 | 17.36 | 17.87 | 508,342 | +0.65(+3.77%) |
May 13, 2021 | 16.91 | 17.53 | 16.73 | 17.22 | 728,513 | +0.48(+2.87%) |
May 12, 2021 | 17.77 | 18.04 | 16.48 | 16.74 | 1,659,427 | -1.25(-6.95%) |
May 11, 2021 | 17.75 | 18.14 | 17.39 | 17.99 | 723,775 | -0.06(-0.33%) |
May 10, 2021 | 18.30 | 18.30 | 17.72 | 18.05 | 926,608 | -0.30(-1.63%) |
May 07, 2021 | 18.21 | 18.73 | 18.02 | 18.35 | 1,146,934 | +0.32(+1.77%) |
May 06, 2021 | 19.56 | 19.95 | 17.50 | 18.03 | 2,424,391 | +0.24(+1.35%) |
May 05, 2021 | 17.67 | 18.14 | 17.31 | 17.79 | 1,418,219 | +0.48(+2.77%) |
May 04, 2021 | 17.71 | 17.74 | 17.09 | 17.31 | 769,033 | -0.30(-1.70%) |
May 03, 2021 | 17.85 | 17.98 | 17.37 | 17.61 | 1,355,091 | -0.07(-0.40%) |
Apr 30, 2021 | 17.72 | 18.09 | 17.47 | 17.68 | 1,225,900 | -0.10(-0.56%) |
Apr 29, 2021 | 18.00 | 18.48 | 17.78 | 17.78 | 1,835,355 | -0.17(-0.95%) |
Apr 28, 2021 | 16.00 | 17.97 | 15.97 | 17.95 | 3,985,199 | +2.01(+12.61%) |
Apr 27, 2021 | 15.34 | 15.99 | 15.29 | 15.94 | 1,618,538 | +0.71(+4.66%) |
Apr 26, 2021 | 15.13 | 15.35 | 15.06 | 15.23 | 774,629 | +0.18(+1.20%) |
Apr 23, 2021 | 14.54 | 15.07 | 14.34 | 15.05 | 937,400 | +0.64(+4.44%) |
Apr 22, 2021 | 14.10 | 14.57 | 14.10 | 14.41 | 1,182,365 | +0.20(+1.41%) |
Apr 21, 2021 | 13.75 | 14.22 | 13.45 | 14.21 | 593,374 | +0.43(+3.12%) |
Apr 20, 2021 | 14.00 | 14.01 | 13.38 | 13.78 | 763,092 | -0.23(-1.64%) |
Apr 19, 2021 | 14.22 | 14.27 | 13.81 | 14.01 | 809,165 | -0.35(-2.44%) |
Apr 16, 2021 | 14.38 | 14.55 | 14.20 | 14.36 | 539,400 | +0.04(+0.28%) |
Apr 15, 2021 | 14.51 | 14.51 | 13.92 | 14.32 | 714,933 | -0.07(-0.49%) |
Apr 14, 2021 | 14.25 | 14.72 | 14.10 | 14.39 | 856,367 | +0.09(+0.63%) |
Apr 13, 2021 | 14.23 | 14.34 | 13.82 | 14.30 | 777,722 | +0.04(+0.28%) |
Apr 12, 2021 | 14.48 | 14.52 | 14.01 | 14.26 | 599,466 | -0.34(-2.33%) |
Apr 09, 2021 | 14.33 | 14.64 | 14.13 | 14.60 | 501,900 | +0.13(+0.90%) |
Apr 08, 2021 | 14.67 | 14.67 | 14.27 | 14.47 | 495,992 | +0.02(+0.14%) |
Apr 07, 2021 | 14.19 | 14.51 | 14.08 | 14.45 | 928,420 | -0.27(-1.83%) |
Apr 06, 2021 | 14.72 | 14.95 | 14.60 | 14.72 | 499,142 | +0.00(+0.00%) |
Apr 05, 2021 | 14.73 | 14.88 | 14.54 | 14.72 | 777,577 | +0.30(+2.08%) |
Apr 01, 2021 | 14.30 | 14.52 | 14.23 | 14.42 | 587,900 | +0.31(+2.20%) |
Mar 31, 2021 | 13.90 | 14.19 | 13.77 | 14.11 | 1,065,811 | +0.32(+2.32%) |
Mar 30, 2021 | 13.52 | 13.89 | 13.34 | 13.79 | 860,927 | +0.20(+1.47%) |
Mar 29, 2021 | 14.27 | 14.34 | 13.57 | 13.59 | 919,598 | -0.87(-6.02%) |
Mar 26, 2021 | 14.26 | 14.46 | 14.00 | 14.46 | 1,182,700 | +0.33(+2.34%) |
Mar 25, 2021 | 13.36 | 14.15 | 13.04 | 14.13 | 1,007,630 | +0.52(+3.82%) |
Mar 24, 2021 | 14.42 | 14.47 | 13.58 | 13.61 | 907,376 | -0.58(-4.09%) |
Mar 23, 2021 | 14.58 | 14.73 | 14.02 | 14.19 | 1,186,017 | -0.54(-3.67%) |
Mar 22, 2021 | 15.00 | 15.00 | 14.68 | 14.73 | 1,021,895 | -0.29(-1.93%) |
Mar 19, 2021 | 14.60 | 15.05 | 14.23 | 15.02 | 2,354,700 | +0.51(+3.51%) |
Mar 18, 2021 | 14.99 | 15.17 | 14.45 | 14.51 | 854,323 | -0.59(-3.91%) |
Mar 17, 2021 | 14.58 | 15.11 | 14.51 | 15.10 | 857,403 | +0.34(+2.30%) |
Mar 16, 2021 | 15.25 | 15.35 | 14.48 | 14.76 | 1,006,483 | -0.59(-3.84%) |
Mar 15, 2021 | 15.04 | 15.41 | 14.95 | 15.35 | 720,335 | +0.24(+1.59%) |
Mar 12, 2021 | 15.15 | 15.65 | 14.96 | 15.11 | 938,000 | -0.16(-1.05%) |
Mar 11, 2021 | 15.10 | 15.36 | 14.65 | 15.27 | 1,469,725 | +0.52(+3.53%) |
Mar 10, 2021 | 14.93 | 15.87 | 14.70 | 14.75 | 1,443,870 | +0.24(+1.65%) |
Mar 09, 2021 | 14.60 | 14.67 | 14.18 | 14.51 | 1,038,309 | +0.30(+2.11%) |
Mar 08, 2021 | 14.43 | 14.85 | 14.09 | 14.21 | 822,472 | -0.21(-1.46%) |
Mar 05, 2021 | 14.33 | 14.45 | 12.77 | 14.42 | 1,574,700 | +0.22(+1.55%) |
Mar 04, 2021 | 15.08 | 15.28 | 13.69 | 14.20 | 1,455,386 | -1.12(-7.31%) |
Mar 03, 2021 | 15.65 | 15.98 | 15.22 | 15.32 | 1,070,819 | -0.38(-2.42%) |
Mar 02, 2021 | 15.73 | 15.99 | 15.53 | 15.70 | 1,014,575 | -0.19(-1.20%) |