Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.85 | 19.09 | 18.70 | 19.01 | 394,045 | +0.26(+1.39%) |
May 27, 2021 | 18.28 | 18.81 | 18.25 | 18.75 | 567,718 | +0.76(+4.22%) |
May 26, 2021 | 17.96 | 18.27 | 17.85 | 17.99 | 277,177 | +0.02(+0.11%) |
May 25, 2021 | 18.30 | 18.48 | 17.95 | 17.97 | 216,791 | -0.17(-0.94%) |
May 24, 2021 | 18.17 | 18.30 | 17.91 | 18.14 | 249,949 | -0.02(-0.11%) |
May 21, 2021 | 17.99 | 18.33 | 17.76 | 18.16 | 417,295 | +0.46(+2.60%) |
May 20, 2021 | 18.17 | 18.28 | 17.62 | 17.70 | 410,818 | -0.36(-1.99%) |
May 19, 2021 | 17.40 | 18.15 | 17.19 | 18.06 | 497,417 | +0.25(+1.40%) |
May 18, 2021 | 17.99 | 18.20 | 17.66 | 17.81 | 546,720 | -0.18(-1.00%) |
May 17, 2021 | 17.51 | 18.05 | 17.11 | 17.99 | 522,821 | +0.27(+1.52%) |
May 14, 2021 | 17.13 | 17.97 | 17.09 | 17.72 | 536,695 | +0.71(+4.17%) |
May 13, 2021 | 16.58 | 17.13 | 16.58 | 17.01 | 623,466 | +0.26(+1.52%) |
May 12, 2021 | 17.24 | 17.41 | 16.40 | 16.75 | 960,997 | -0.84(-4.77%) |
May 11, 2021 | 17.43 | 17.75 | 16.90 | 17.59 | 812,527 | -0.21(-1.21%) |
May 10, 2021 | 20.54 | 20.56 | 17.51 | 17.81 | 1,276,078 | -2.84(-13.75%) |
May 07, 2021 | 20.41 | 21.21 | 19.87 | 20.65 | 747,870 | +0.28(+1.37%) |
May 06, 2021 | 20.75 | 21.00 | 19.50 | 20.37 | 1,612,429 | -0.44(-2.11%) |
May 05, 2021 | 21.43 | 21.44 | 20.69 | 20.81 | 335,117 | -0.33(-1.56%) |
May 04, 2021 | 21.10 | 21.27 | 20.60 | 21.14 | 427,774 | -0.22(-1.03%) |
May 03, 2021 | 21.54 | 21.54 | 20.89 | 21.36 | 291,532 | +0.16(+0.75%) |
Apr 30, 2021 | 21.56 | 21.85 | 21.04 | 21.20 | 408,600 | -0.61(-2.80%) |
Apr 29, 2021 | 22.27 | 22.42 | 21.55 | 21.81 | 426,272 | +0.19(+0.88%) |
Apr 28, 2021 | 21.77 | 21.90 | 21.50 | 21.62 | 221,716 | -0.18(-0.83%) |
Apr 27, 2021 | 21.92 | 22.05 | 21.53 | 21.80 | 321,948 | -0.05(-0.23%) |
Apr 26, 2021 | 22.00 | 22.04 | 21.50 | 21.85 | 640,520 | +0.17(+0.78%) |
Apr 23, 2021 | 21.59 | 21.97 | 21.28 | 21.68 | 982,000 | +0.94(+4.53%) |
Apr 22, 2021 | 21.17 | 21.58 | 20.52 | 20.74 | 1,204,808 | +0.14(+0.68%) |
Apr 21, 2021 | 19.31 | 20.86 | 19.15 | 20.60 | 2,047,577 | +2.60(+14.44%) |
Apr 20, 2021 | 18.64 | 18.64 | 17.78 | 18.00 | 427,592 | -0.62(-3.33%) |
Apr 19, 2021 | 18.15 | 18.62 | 17.96 | 18.62 | 306,516 | +0.35(+1.92%) |
Apr 16, 2021 | 18.48 | 18.55 | 17.97 | 18.27 | 358,700 | -0.04(-0.22%) |
Apr 15, 2021 | 18.66 | 18.66 | 17.78 | 18.31 | 229,575 | -0.19(-1.03%) |
Apr 14, 2021 | 18.44 | 18.74 | 18.36 | 18.50 | 159,625 | +0.25(+1.37%) |
Apr 13, 2021 | 18.36 | 18.72 | 18.02 | 18.25 | 157,506 | -0.07(-0.38%) |
Apr 12, 2021 | 18.72 | 18.91 | 18.06 | 18.32 | 277,296 | -0.33(-1.77%) |
Apr 09, 2021 | 18.72 | 18.93 | 18.47 | 18.65 | 219,100 | +0.03(+0.16%) |
Apr 08, 2021 | 18.62 | 18.81 | 18.27 | 18.62 | 202,558 | +0.08(+0.43%) |
Apr 07, 2021 | 18.85 | 19.22 | 18.51 | 18.54 | 239,367 | -0.45(-2.37%) |
Apr 06, 2021 | 19.11 | 19.59 | 18.92 | 18.99 | 361,327 | -0.05(-0.26%) |
Apr 05, 2021 | 19.19 | 19.48 | 18.77 | 19.04 | 277,591 | -0.09(-0.47%) |
Apr 01, 2021 | 18.48 | 19.13 | 18.48 | 19.13 | 225,100 | +0.79(+4.31%) |
Mar 31, 2021 | 18.26 | 18.51 | 18.03 | 18.34 | 201,883 | +0.16(+0.88%) |
Mar 30, 2021 | 17.74 | 18.39 | 17.74 | 18.18 | 179,788 | +0.35(+1.96%) |
Mar 29, 2021 | 18.95 | 19.03 | 17.75 | 17.83 | 287,840 | -0.99(-5.26%) |
Mar 26, 2021 | 18.07 | 18.86 | 17.92 | 18.82 | 319,200 | +1.04(+5.85%) |
Mar 25, 2021 | 17.42 | 17.88 | 17.03 | 17.78 | 259,202 | +0.09(+0.51%) |
Mar 24, 2021 | 17.93 | 18.53 | 17.64 | 17.69 | 319,247 | -0.08(-0.45%) |
Mar 23, 2021 | 18.04 | 18.34 | 17.73 | 17.77 | 336,777 | -0.29(-1.61%) |
Mar 22, 2021 | 18.67 | 18.67 | 17.59 | 18.06 | 393,295 | -0.31(-1.69%) |
Mar 19, 2021 | 18.92 | 19.09 | 18.26 | 18.37 | 1,394,500 | -0.58(-3.06%) |
Mar 18, 2021 | 19.35 | 19.85 | 18.78 | 18.95 | 504,344 | -0.10(-0.52%) |
Mar 17, 2021 | 18.00 | 19.22 | 18.00 | 19.05 | 529,651 | +0.95(+5.25%) |
Mar 16, 2021 | 18.52 | 18.85 | 17.38 | 18.10 | 1,102,580 | -1.32(-6.80%) |
Mar 15, 2021 | 19.12 | 20.25 | 19.12 | 19.42 | 655,818 | +0.12(+0.62%) |
Mar 12, 2021 | 19.39 | 19.84 | 19.05 | 19.30 | 968,500 | +0.43(+2.28%) |
Mar 11, 2021 | 18.35 | 19.08 | 18.25 | 18.87 | 729,245 | +0.80(+4.43%) |
Mar 10, 2021 | 17.51 | 18.17 | 17.30 | 18.07 | 497,374 | +0.58(+3.32%) |
Mar 09, 2021 | 17.11 | 17.58 | 17.06 | 17.49 | 435,629 | +0.56(+3.31%) |
Mar 08, 2021 | 16.53 | 17.04 | 16.35 | 16.93 | 432,537 | +0.56(+3.42%) |
Mar 05, 2021 | 16.41 | 16.65 | 15.26 | 16.37 | 599,700 | +0.12(+0.74%) |
Mar 04, 2021 | 17.22 | 17.30 | 16.14 | 16.25 | 401,984 | -1.08(-6.23%) |
Mar 03, 2021 | 16.82 | 17.69 | 16.82 | 17.33 | 333,313 | +0.59(+3.52%) |
Mar 02, 2021 | 18.21 | 18.60 | 16.70 | 16.74 | 671,279 | -1.53(-8.37%) |