Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.00 | 20.56 | 19.76 | 20.00 | 388,279 | -0.16(-0.79%) |
May 27, 2021 | 19.76 | 20.24 | 18.96 | 20.16 | 303,708 | +0.56(+2.86%) |
May 26, 2021 | 18.96 | 19.68 | 18.64 | 19.60 | 379,212 | +1.20(+6.52%) |
May 25, 2021 | 17.68 | 19.12 | 17.56 | 18.40 | 422,926 | +0.56(+3.14%) |
May 24, 2021 | 18.00 | 18.56 | 17.52 | 17.84 | 425,324 | -0.40(-2.19%) |
May 21, 2021 | 18.56 | 18.56 | 17.80 | 18.24 | 319,652 | +0.08(+0.44%) |
May 20, 2021 | 18.16 | 19.12 | 17.68 | 18.16 | 978,882 | -0.32(-1.73%) |
May 19, 2021 | 17.60 | 19.04 | 17.60 | 18.48 | 1,162,803 | +0.16(+0.87%) |
May 18, 2021 | 18.64 | 19.76 | 18.24 | 18.32 | 612,950 | -0.96(-4.98%) |
May 17, 2021 | 17.36 | 19.60 | 16.96 | 19.28 | 985,543 | +1.52(+8.56%) |
May 14, 2021 | 17.92 | 18.48 | 17.36 | 17.76 | 483,117 | +0.32(+1.83%) |
May 13, 2021 | 17.76 | 18.80 | 17.04 | 17.44 | 302,351 | -0.40(-2.24%) |
May 12, 2021 | 19.68 | 19.84 | 17.68 | 17.84 | 501,209 | -1.84(-9.35%) |
May 11, 2021 | 17.20 | 20.08 | 16.96 | 19.68 | 644,535 | +1.52(+8.37%) |
May 10, 2021 | 20.40 | 20.40 | 18.16 | 18.16 | 292,759 | -1.36(-6.97%) |
May 07, 2021 | 19.36 | 20.16 | 19.20 | 19.52 | 519,112 | +0.32(+1.67%) |
May 06, 2021 | 19.44 | 19.92 | 18.72 | 19.20 | 304,105 | -0.64(-3.23%) |
May 05, 2021 | 20.32 | 21.12 | 19.60 | 19.84 | 482,475 | -0.80(-3.88%) |
May 04, 2021 | 20.08 | 20.64 | 18.88 | 20.64 | 515,815 | +0.00(+0.00%) |
May 03, 2021 | 20.80 | 21.28 | 19.84 | 20.64 | 284,353 | +0.00(+0.00%) |
Apr 30, 2021 | 21.00 | 21.76 | 20.44 | 20.64 | 366,625 | -0.88(-4.09%) |
Apr 29, 2021 | 21.92 | 22.96 | 21.04 | 21.52 | 590,377 | -0.72(-3.24%) |
Apr 28, 2021 | 21.52 | 24.24 | 21.04 | 22.24 | 3,598,725 | +2.72(+13.93%) |
Apr 27, 2021 | 20.00 | 21.76 | 18.88 | 19.52 | 780,763 | -0.96(-4.69%) |
Apr 26, 2021 | 16.64 | 20.80 | 16.24 | 20.48 | 1,188,124 | +4.00(+24.27%) |
Apr 23, 2021 | 15.68 | 16.64 | 15.52 | 16.48 | 161,600 | +0.64(+4.04%) |
Apr 22, 2021 | 16.08 | 16.80 | 15.28 | 15.84 | 260,712 | -0.48(-2.94%) |
Apr 21, 2021 | 14.32 | 16.40 | 14.16 | 16.32 | 318,316 | +1.76(+12.09%) |
Apr 20, 2021 | 15.20 | 15.36 | 14.08 | 14.56 | 204,426 | -0.56(-3.70%) |
Apr 19, 2021 | 15.84 | 16.24 | 14.56 | 15.12 | 240,930 | -0.56(-3.57%) |
Apr 16, 2021 | 16.48 | 16.48 | 15.28 | 15.68 | 376,275 | -1.20(-7.11%) |
Apr 15, 2021 | 17.44 | 17.84 | 16.64 | 16.88 | 270,466 | -0.40(-2.31%) |
Apr 14, 2021 | 18.32 | 18.88 | 17.28 | 17.28 | 231,073 | -0.96(-5.26%) |
Apr 13, 2021 | 18.72 | 18.96 | 17.76 | 18.24 | 231,182 | -0.72(-3.80%) |
Apr 12, 2021 | 19.68 | 20.00 | 18.24 | 18.96 | 227,871 | -0.88(-4.44%) |
Apr 09, 2021 | 20.40 | 20.72 | 19.52 | 19.84 | 213,275 | -1.04(-4.98%) |
Apr 08, 2021 | 21.04 | 21.36 | 20.64 | 20.88 | 182,241 | +0.24(+1.16%) |
Apr 07, 2021 | 21.36 | 21.76 | 20.24 | 20.64 | 248,630 | -0.56(-2.64%) |
Apr 06, 2021 | 20.16 | 21.68 | 20.00 | 21.20 | 376,548 | +0.88(+4.33%) |
Apr 05, 2021 | 20.56 | 20.72 | 19.60 | 20.32 | 215,369 | -0.32(-1.55%) |
Apr 01, 2021 | 20.72 | 21.20 | 19.84 | 20.64 | 293,375 | +0.40(+1.98%) |
Mar 31, 2021 | 19.60 | 20.96 | 19.04 | 20.24 | 458,438 | +0.96(+4.98%) |
Mar 30, 2021 | 19.60 | 19.84 | 18.24 | 19.28 | 384,349 | -1.04(-5.12%) |
Mar 29, 2021 | 21.60 | 22.00 | 20.00 | 20.32 | 562,050 | -2.88(-12.41%) |
Mar 26, 2021 | 24.48 | 24.80 | 21.36 | 23.20 | 950,825 | +0.08(+0.35%) |
Mar 25, 2021 | 21.52 | 23.20 | 20.80 | 23.12 | 674,566 | +1.20(+5.47%) |
Mar 24, 2021 | 24.64 | 24.64 | 21.68 | 21.92 | 593,259 | -1.92(-8.05%) |
Mar 23, 2021 | 24.56 | 25.36 | 22.64 | 23.84 | 914,659 | +0.08(+0.34%) |
Mar 22, 2021 | 23.28 | 25.44 | 22.96 | 23.76 | 971,237 | +1.20(+5.32%) |
Mar 19, 2021 | 20.72 | 22.68 | 20.56 | 22.56 | 536,962 | +2.08(+10.16%) |
Mar 18, 2021 | 20.00 | 23.04 | 19.92 | 20.48 | 859,001 | +0.32(+1.59%) |
Mar 17, 2021 | 18.96 | 21.12 | 18.32 | 20.16 | 508,140 | +0.88(+4.56%) |
Mar 16, 2021 | 21.36 | 21.76 | 19.04 | 19.28 | 585,829 | -1.52(-7.31%) |
Mar 15, 2021 | 20.08 | 20.80 | 19.12 | 20.80 | 455,954 | +0.64(+3.17%) |
Mar 12, 2021 | 20.00 | 20.96 | 18.80 | 20.16 | 408,975 | -0.16(-0.79%) |
Mar 11, 2021 | 20.24 | 21.12 | 19.12 | 20.32 | 583,807 | -0.56(-2.68%) |
Mar 10, 2021 | 18.88 | 21.76 | 17.76 | 20.88 | 1,298,032 | +3.12(+17.57%) |
Mar 09, 2021 | 18.88 | 18.96 | 17.68 | 17.76 | 598,850 | -0.16(-0.89%) |
Mar 08, 2021 | 17.68 | 18.72 | 17.04 | 17.92 | 285,974 | +0.64(+3.70%) |
Mar 05, 2021 | 18.08 | 18.16 | 15.52 | 17.28 | 467,037 | -0.16(-0.92%) |
Mar 04, 2021 | 19.04 | 19.76 | 16.40 | 17.44 | 963,614 | -2.40(-12.10%) |
Mar 03, 2021 | 22.16 | 22.56 | 19.60 | 19.84 | 477,953 | -2.24(-10.14%) |
Mar 02, 2021 | 24.32 | 24.64 | 21.68 | 22.08 | 496,194 | -2.16(-8.91%) |