Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.03 | 18.55 | 18.01 | 18.06 | 81,736 | +0.12(+0.67%) |
May 27, 2021 | 17.74 | 18.13 | 17.61 | 17.94 | 133,522 | +0.23(+1.30%) |
May 26, 2021 | 17.51 | 17.87 | 17.26 | 17.71 | 94,755 | +0.15(+0.85%) |
May 25, 2021 | 17.88 | 17.93 | 17.29 | 17.56 | 140,210 | -0.46(-2.55%) |
May 24, 2021 | 18.30 | 18.46 | 17.86 | 18.02 | 100,921 | -0.30(-1.64%) |
May 21, 2021 | 18.71 | 18.71 | 18.21 | 18.32 | 94,223 | -0.42(-2.24%) |
May 20, 2021 | 17.63 | 18.86 | 17.56 | 18.74 | 185,378 | +1.11(+6.30%) |
May 19, 2021 | 17.58 | 17.88 | 17.39 | 17.63 | 93,161 | -0.11(-0.62%) |
May 18, 2021 | 18.00 | 18.36 | 17.67 | 17.74 | 140,470 | +0.12(+0.68%) |
May 17, 2021 | 19.80 | 19.80 | 17.30 | 17.62 | 330,175 | -2.94(-14.30%) |
May 14, 2021 | 20.18 | 20.73 | 20.09 | 20.56 | 190,439 | +0.65(+3.26%) |
May 13, 2021 | 20.05 | 20.22 | 19.70 | 19.91 | 107,052 | +0.05(+0.25%) |
May 12, 2021 | 20.03 | 20.03 | 19.40 | 19.86 | 158,134 | -0.05(-0.25%) |
May 11, 2021 | 19.11 | 19.96 | 18.99 | 19.91 | 117,240 | +0.54(+2.79%) |
May 10, 2021 | 19.32 | 19.72 | 19.11 | 19.37 | 97,209 | +0.10(+0.52%) |
May 07, 2021 | 19.44 | 19.68 | 19.06 | 19.27 | 112,413 | -0.08(-0.41%) |
May 06, 2021 | 20.11 | 20.11 | 19.12 | 19.35 | 176,881 | -0.88(-4.35%) |
May 05, 2021 | 20.33 | 20.47 | 20.09 | 20.23 | 76,373 | +0.20(+1.00%) |
May 04, 2021 | 20.62 | 20.62 | 20.00 | 20.03 | 88,453 | -0.84(-4.02%) |
May 03, 2021 | 20.66 | 21.09 | 20.50 | 20.87 | 125,246 | +0.23(+1.11%) |
Apr 30, 2021 | 20.51 | 21.05 | 20.20 | 20.64 | 133,700 | -0.11(-0.53%) |
Apr 29, 2021 | 20.89 | 20.97 | 20.40 | 20.75 | 110,297 | +0.08(+0.39%) |
Apr 28, 2021 | 19.78 | 20.74 | 19.78 | 20.67 | 110,826 | +0.62(+3.09%) |
Apr 27, 2021 | 20.20 | 20.22 | 19.92 | 20.05 | 86,761 | -0.12(-0.59%) |
Apr 26, 2021 | 20.20 | 20.23 | 19.67 | 20.17 | 131,067 | -0.21(-1.03%) |
Apr 23, 2021 | 19.97 | 20.38 | 19.93 | 20.38 | 116,700 | +0.49(+2.46%) |
Apr 22, 2021 | 19.85 | 20.02 | 19.70 | 19.89 | 126,275 | -0.02(-0.10%) |
Apr 21, 2021 | 19.90 | 20.12 | 19.66 | 19.91 | 214,388 | +0.04(+0.20%) |
Apr 20, 2021 | 20.07 | 20.30 | 19.75 | 19.87 | 84,493 | -0.25(-1.24%) |
Apr 19, 2021 | 20.58 | 20.63 | 20.06 | 20.12 | 68,877 | -0.55(-2.66%) |
Apr 16, 2021 | 21.37 | 21.37 | 20.59 | 20.67 | 78,600 | -0.54(-2.55%) |
Apr 15, 2021 | 20.97 | 21.32 | 20.80 | 21.21 | 72,735 | +0.45(+2.17%) |
Apr 14, 2021 | 20.64 | 21.06 | 20.36 | 20.76 | 86,048 | +0.00(+0.00%) |
Apr 13, 2021 | 20.59 | 20.78 | 20.23 | 20.76 | 67,699 | +0.17(+0.83%) |
Apr 12, 2021 | 20.92 | 20.95 | 20.39 | 20.59 | 90,068 | -0.48(-2.28%) |
Apr 09, 2021 | 20.95 | 21.38 | 20.87 | 21.07 | 96,700 | +0.04(+0.19%) |
Apr 08, 2021 | 20.78 | 21.06 | 20.66 | 21.03 | 102,267 | +0.42(+2.04%) |
Apr 07, 2021 | 20.55 | 20.77 | 20.42 | 20.61 | 92,798 | -0.00(-0.02%) |
Apr 06, 2021 | 20.99 | 21.11 | 20.56 | 20.61 | 88,225 | -0.45(-2.11%) |
Apr 05, 2021 | 21.05 | 21.33 | 20.76 | 21.06 | 211,361 | +0.19(+0.91%) |
Apr 01, 2021 | 19.90 | 20.93 | 19.90 | 20.87 | 126,300 | +1.05(+5.30%) |
Mar 31, 2021 | 19.31 | 19.93 | 19.31 | 19.82 | 84,441 | +0.58(+3.01%) |
Mar 30, 2021 | 19.50 | 19.80 | 19.12 | 19.24 | 70,021 | -0.33(-1.69%) |
Mar 29, 2021 | 20.34 | 20.35 | 19.56 | 19.57 | 117,884 | -1.13(-5.46%) |
Mar 26, 2021 | 20.65 | 21.01 | 20.40 | 20.70 | 105,000 | +0.10(+0.49%) |
Mar 25, 2021 | 20.02 | 20.62 | 19.86 | 20.60 | 141,805 | +0.28(+1.38%) |
Mar 24, 2021 | 21.72 | 21.72 | 20.28 | 20.32 | 160,557 | -1.12(-5.22%) |
Mar 23, 2021 | 22.19 | 22.28 | 21.10 | 21.44 | 260,197 | -0.81(-3.64%) |
Mar 22, 2021 | 21.74 | 22.33 | 21.59 | 22.25 | 332,496 | +0.85(+3.97%) |
Mar 19, 2021 | 21.34 | 21.40 | 20.71 | 21.40 | 615,300 | -0.18(-0.83%) |
Mar 18, 2021 | 21.65 | 22.09 | 21.44 | 21.58 | 259,040 | -0.35(-1.60%) |
Mar 17, 2021 | 21.97 | 22.19 | 21.55 | 21.93 | 268,083 | -0.26(-1.17%) |
Mar 16, 2021 | 22.26 | 22.32 | 21.75 | 22.19 | 185,407 | -0.14(-0.63%) |
Mar 15, 2021 | 22.60 | 22.88 | 22.00 | 22.33 | 149,174 | -0.15(-0.67%) |
Mar 12, 2021 | 22.54 | 22.67 | 21.81 | 22.48 | 118,600 | +0.02(+0.09%) |
Mar 11, 2021 | 21.93 | 22.73 | 21.75 | 22.46 | 204,870 | +0.47(+2.14%) |
Mar 10, 2021 | 21.72 | 22.46 | 21.48 | 21.99 | 140,435 | +0.51(+2.37%) |
Mar 09, 2021 | 21.00 | 21.77 | 21.00 | 21.48 | 146,470 | +0.67(+3.22%) |
Mar 08, 2021 | 19.98 | 21.00 | 19.51 | 20.81 | 246,264 | +1.10(+5.58%) |
Mar 05, 2021 | 21.91 | 22.13 | 19.00 | 19.71 | 437,400 | -2.17(-9.92%) |
Mar 04, 2021 | 23.31 | 23.92 | 21.52 | 21.88 | 289,215 | -1.55(-6.62%) |
Mar 03, 2021 | 24.01 | 25.00 | 23.41 | 23.43 | 231,840 | +0.48(+2.09%) |
Mar 02, 2021 | 22.95 | 23.31 | 22.18 | 22.95 | 220,407 | +1.46(+6.79%) |