Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.52 | 23.25 | 22.15 | 23.09 | 36,797 | +0.54(+2.40%) |
May 27, 2021 | 22.36 | 23.73 | 22.15 | 22.55 | 83,358 | +0.48(+2.19%) |
May 26, 2021 | 21.02 | 22.16 | 21.02 | 22.06 | 23,349 | +0.74(+3.47%) |
May 25, 2021 | 21.97 | 22.01 | 21.28 | 21.33 | 37,153 | -0.62(-2.83%) |
May 24, 2021 | 21.90 | 22.29 | 21.65 | 21.95 | 32,027 | +0.00(+0.00%) |
May 21, 2021 | 21.90 | 22.24 | 21.71 | 21.95 | 40,265 | -0.07(-0.33%) |
May 20, 2021 | 21.03 | 22.27 | 21.03 | 22.02 | 37,782 | +1.18(+5.65%) |
May 19, 2021 | 21.03 | 21.03 | 20.46 | 20.84 | 26,708 | -0.49(-2.31%) |
May 18, 2021 | 21.63 | 21.63 | 21.23 | 21.33 | 15,408 | -0.12(-0.55%) |
May 17, 2021 | 21.56 | 21.82 | 21.17 | 21.45 | 28,035 | -0.40(-1.84%) |
May 14, 2021 | 22.27 | 22.48 | 21.54 | 21.86 | 34,234 | -0.15(-0.66%) |
May 13, 2021 | 21.69 | 22.54 | 21.13 | 22.00 | 65,363 | +0.56(+2.60%) |
May 12, 2021 | 21.40 | 21.72 | 20.90 | 21.44 | 66,966 | +0.41(+1.95%) |
May 11, 2021 | 20.54 | 21.24 | 20.53 | 21.03 | 40,056 | -0.19(-0.90%) |
May 10, 2021 | 20.36 | 21.63 | 20.35 | 21.23 | 73,065 | +0.79(+3.89%) |
May 07, 2021 | 19.62 | 20.59 | 19.62 | 20.43 | 58,178 | +0.35(+1.73%) |
May 06, 2021 | 18.28 | 20.37 | 18.20 | 20.08 | 39,088 | +2.15(+12.01%) |
May 05, 2021 | 18.38 | 18.48 | 17.89 | 17.93 | 18,870 | -0.26(-1.45%) |
May 04, 2021 | 18.48 | 18.48 | 18.12 | 18.20 | 12,439 | -0.35(-1.87%) |
May 03, 2021 | 17.88 | 19.10 | 17.88 | 18.54 | 22,696 | +0.75(+4.21%) |
Apr 30, 2021 | 17.85 | 17.99 | 17.44 | 17.79 | 29,040 | -0.34(-1.86%) |
Apr 29, 2021 | 18.41 | 18.58 | 17.95 | 18.13 | 17,767 | -0.24(-1.29%) |
Apr 28, 2021 | 18.12 | 18.39 | 18.02 | 18.37 | 19,528 | +0.04(+0.20%) |
Apr 27, 2021 | 18.71 | 18.82 | 18.25 | 18.33 | 18,860 | -0.51(-2.71%) |
Apr 26, 2021 | 18.81 | 19.51 | 18.49 | 18.84 | 51,149 | -0.17(-0.91%) |
Apr 23, 2021 | 18.93 | 19.24 | 18.36 | 19.02 | 31,560 | +0.26(+1.41%) |
Apr 22, 2021 | 19.14 | 19.14 | 18.32 | 18.75 | 56,619 | -0.29(-1.53%) |
Apr 21, 2021 | 18.25 | 19.37 | 18.25 | 19.04 | 49,099 | +0.71(+3.88%) |
Apr 20, 2021 | 18.40 | 18.70 | 17.84 | 18.33 | 60,297 | -0.07(-0.40%) |
Apr 19, 2021 | 17.68 | 18.49 | 17.48 | 18.41 | 41,901 | +0.57(+3.17%) |
Apr 16, 2021 | 17.27 | 18.35 | 17.00 | 17.84 | 212,486 | +0.44(+2.52%) |
Apr 15, 2021 | 16.71 | 17.49 | 16.24 | 17.40 | 144,763 | +0.79(+4.78%) |
Apr 14, 2021 | 16.72 | 16.91 | 16.50 | 16.61 | 18,401 | -0.08(-0.49%) |
Apr 13, 2021 | 16.22 | 16.70 | 16.11 | 16.69 | 80,259 | +0.34(+2.07%) |
Apr 12, 2021 | 16.22 | 16.47 | 16.19 | 16.35 | 38,491 | +0.12(+0.73%) |
Apr 09, 2021 | 16.17 | 16.33 | 16.07 | 16.23 | 26,738 | +0.10(+0.62%) |
Apr 08, 2021 | 16.21 | 16.31 | 16.01 | 16.13 | 19,907 | +0.04(+0.23%) |
Apr 07, 2021 | 16.37 | 16.45 | 15.91 | 16.10 | 53,546 | -0.27(-1.67%) |
Apr 06, 2021 | 16.18 | 16.76 | 16.11 | 16.37 | 41,051 | +0.16(+1.01%) |
Apr 05, 2021 | 16.67 | 16.97 | 16.07 | 16.21 | 52,562 | -0.31(-1.88%) |
Apr 01, 2021 | 16.70 | 16.85 | 16.33 | 16.52 | 26,629 | -0.03(-0.17%) |
Mar 31, 2021 | 16.99 | 17.29 | 16.54 | 16.54 | 61,144 | -0.40(-2.37%) |
Mar 30, 2021 | 15.76 | 17.06 | 15.67 | 16.95 | 42,392 | +1.09(+6.85%) |
Mar 29, 2021 | 15.33 | 16.33 | 15.33 | 15.86 | 62,314 | +0.49(+3.21%) |
Mar 26, 2021 | 15.59 | 15.84 | 14.92 | 15.37 | 78,901 | -0.21(-1.35%) |
Mar 25, 2021 | 15.57 | 15.78 | 15.34 | 15.58 | 91,875 | -0.10(-0.64%) |
Mar 24, 2021 | 16.40 | 16.64 | 15.63 | 15.68 | 39,323 | -0.47(-2.88%) |
Mar 23, 2021 | 17.33 | 17.33 | 16.10 | 16.14 | 26,368 | -1.07(-6.20%) |
Mar 22, 2021 | 17.38 | 17.87 | 16.48 | 17.21 | 36,470 | +0.02(+0.11%) |
Mar 19, 2021 | 17.00 | 17.60 | 17.00 | 17.19 | 98,298 | +0.29(+1.73%) |
Mar 18, 2021 | 17.18 | 17.58 | 16.71 | 16.90 | 46,073 | -0.19(-1.12%) |
Mar 17, 2021 | 16.72 | 18.25 | 16.48 | 17.09 | 228,147 | +0.42(+2.52%) |
Mar 16, 2021 | 16.74 | 16.78 | 16.45 | 16.67 | 53,204 | +0.00(+0.00%) |
Mar 15, 2021 | 16.74 | 17.06 | 16.43 | 16.67 | 77,594 | -0.11(-0.65%) |
Mar 12, 2021 | 16.79 | 16.84 | 16.59 | 16.78 | 22,026 | -0.01(-0.05%) |
Mar 11, 2021 | 16.99 | 17.06 | 16.45 | 16.79 | 22,895 | -0.07(-0.43%) |
Mar 10, 2021 | 16.51 | 17.03 | 15.91 | 16.86 | 38,070 | +0.72(+4.47%) |
Mar 09, 2021 | 16.21 | 16.59 | 15.92 | 16.14 | 40,197 | +0.09(+0.57%) |
Mar 08, 2021 | 15.83 | 16.07 | 15.67 | 16.05 | 71,594 | +0.31(+1.97%) |
Mar 05, 2021 | 15.42 | 15.88 | 15.42 | 15.74 | 38,026 | +0.42(+2.77%) |
Mar 04, 2021 | 15.97 | 15.97 | 15.24 | 15.32 | 59,375 | -0.58(-3.65%) |
Mar 03, 2021 | 15.97 | 16.48 | 15.47 | 15.90 | 29,948 | -0.12(-0.74%) |
Mar 02, 2021 | 16.36 | 16.51 | 15.91 | 16.02 | 31,147 | -0.19(-1.18%) |