Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.29 | 21.42 | 20.56 | 21.16 | 931,949 | -0.14(-0.68%) |
May 27, 2021 | 21.49 | 21.58 | 20.97 | 21.30 | 1,269,072 | +0.30(+1.42%) |
May 26, 2021 | 20.47 | 21.05 | 20.47 | 21.00 | 2,624,956 | +0.53(+2.60%) |
May 25, 2021 | 21.33 | 21.83 | 20.41 | 20.47 | 2,331,381 | -0.77(-3.61%) |
May 24, 2021 | 21.06 | 21.44 | 20.75 | 21.24 | 1,103,205 | +0.29(+1.38%) |
May 21, 2021 | 20.61 | 21.06 | 20.52 | 20.95 | 1,067,251 | +0.65(+3.20%) |
May 20, 2021 | 20.70 | 20.71 | 20.09 | 20.30 | 956,134 | +0.09(+0.45%) |
May 19, 2021 | 20.14 | 20.33 | 19.87 | 20.21 | 612,232 | -0.49(-2.35%) |
May 18, 2021 | 21.42 | 21.43 | 20.65 | 20.70 | 1,292,149 | -0.64(-3.00%) |
May 17, 2021 | 20.92 | 21.39 | 20.65 | 21.34 | 826,532 | +0.36(+1.72%) |
May 14, 2021 | 20.75 | 21.04 | 20.44 | 20.97 | 775,576 | +0.46(+2.24%) |
May 13, 2021 | 20.18 | 20.76 | 19.98 | 20.52 | 1,076,811 | +0.65(+3.25%) |
May 12, 2021 | 20.62 | 20.89 | 19.64 | 19.87 | 1,537,473 | -0.96(-4.61%) |
May 11, 2021 | 20.50 | 20.90 | 20.00 | 20.83 | 1,058,157 | -0.10(-0.47%) |
May 10, 2021 | 21.03 | 21.42 | 20.85 | 20.93 | 1,171,140 | -0.23(-1.10%) |
May 07, 2021 | 21.15 | 21.41 | 20.74 | 21.16 | 817,643 | -0.04(-0.17%) |
May 06, 2021 | 21.09 | 21.27 | 20.48 | 21.20 | 1,483,907 | +0.22(+1.03%) |
May 05, 2021 | 20.53 | 21.01 | 19.88 | 20.98 | 1,275,134 | +0.70(+3.45%) |
May 04, 2021 | 19.70 | 20.31 | 19.45 | 20.28 | 1,054,412 | +0.38(+1.89%) |
May 03, 2021 | 19.38 | 20.05 | 19.12 | 19.90 | 1,619,260 | +0.87(+4.58%) |
Apr 30, 2021 | 19.69 | 19.90 | 18.86 | 19.03 | 1,780,190 | -0.72(-3.64%) |
Apr 29, 2021 | 19.51 | 20.18 | 19.12 | 19.75 | 1,672,548 | +0.71(+3.72%) |
Apr 28, 2021 | 19.75 | 19.75 | 18.94 | 19.04 | 1,818,216 | -0.66(-3.33%) |
Apr 27, 2021 | 19.24 | 19.75 | 19.02 | 19.70 | 2,654,048 | +0.39(+2.00%) |
Apr 26, 2021 | 18.46 | 19.32 | 18.46 | 19.31 | 2,068,210 | +0.81(+4.37%) |
Apr 23, 2021 | 17.91 | 18.59 | 17.56 | 18.50 | 1,119,482 | +0.80(+4.51%) |
Apr 22, 2021 | 17.91 | 18.15 | 17.56 | 17.71 | 1,665,864 | -0.37(-2.04%) |
Apr 21, 2021 | 17.50 | 18.12 | 17.41 | 18.07 | 1,246,872 | +0.75(+4.35%) |
Apr 20, 2021 | 17.78 | 17.84 | 16.56 | 17.32 | 1,862,150 | -0.60(-3.36%) |
Apr 19, 2021 | 18.26 | 18.34 | 17.71 | 17.92 | 1,037,954 | -0.02(-0.10%) |
Apr 16, 2021 | 18.21 | 18.35 | 17.81 | 17.94 | 834,126 | +0.01(+0.05%) |
Apr 15, 2021 | 17.88 | 18.12 | 17.46 | 17.93 | 847,936 | +0.28(+1.58%) |
Apr 14, 2021 | 17.23 | 18.00 | 17.09 | 17.65 | 570,857 | +0.47(+2.72%) |
Apr 13, 2021 | 17.72 | 17.83 | 17.11 | 17.18 | 799,257 | -0.61(-3.43%) |
Apr 12, 2021 | 17.30 | 17.84 | 17.27 | 17.79 | 960,012 | +0.48(+2.75%) |
Apr 09, 2021 | 17.21 | 17.42 | 16.87 | 17.32 | 1,037,840 | +0.06(+0.36%) |
Apr 08, 2021 | 17.91 | 17.97 | 17.15 | 17.26 | 1,115,350 | -0.75(-4.19%) |
Apr 07, 2021 | 18.43 | 18.59 | 17.73 | 18.01 | 1,012,892 | -0.39(-2.10%) |
Apr 06, 2021 | 18.33 | 18.66 | 18.23 | 18.40 | 1,591,993 | -0.03(-0.15%) |
Apr 05, 2021 | 17.76 | 18.78 | 17.71 | 18.42 | 3,976,213 | +1.08(+6.21%) |
Apr 01, 2021 | 16.82 | 17.35 | 16.53 | 17.35 | 1,514,325 | +0.92(+5.57%) |
Mar 31, 2021 | 16.42 | 16.94 | 16.31 | 16.43 | 1,647,511 | +0.04(+0.22%) |
Mar 30, 2021 | 15.78 | 16.43 | 15.45 | 16.39 | 1,512,453 | +0.61(+3.87%) |
Mar 29, 2021 | 15.71 | 16.48 | 15.71 | 15.78 | 1,265,528 | -0.14(-0.90%) |
Mar 26, 2021 | 15.20 | 15.97 | 15.17 | 15.93 | 1,478,015 | +0.98(+6.55%) |
Mar 25, 2021 | 14.24 | 15.07 | 14.02 | 14.95 | 2,012,226 | +0.64(+4.45%) |
Mar 24, 2021 | 15.18 | 15.57 | 14.28 | 14.31 | 1,649,909 | -0.36(-2.45%) |
Mar 23, 2021 | 15.84 | 15.92 | 14.28 | 14.67 | 3,584,457 | -1.45(-9.02%) |
Mar 22, 2021 | 16.39 | 16.40 | 15.85 | 16.12 | 951,718 | -0.06(-0.39%) |
Mar 19, 2021 | 16.69 | 16.76 | 15.71 | 16.19 | 1,825,298 | -0.40(-2.43%) |
Mar 18, 2021 | 16.74 | 17.47 | 16.59 | 16.59 | 1,324,042 | -0.16(-0.96%) |
Mar 17, 2021 | 16.16 | 16.82 | 16.16 | 16.75 | 1,164,030 | +0.38(+2.30%) |
Mar 16, 2021 | 16.90 | 17.00 | 15.99 | 16.38 | 2,058,040 | -0.51(-3.03%) |
Mar 15, 2021 | 17.36 | 17.44 | 16.54 | 16.89 | 1,620,669 | -0.59(-3.39%) |
Mar 12, 2021 | 16.86 | 17.77 | 16.86 | 17.48 | 2,117,226 | +0.50(+2.96%) |
Mar 11, 2021 | 17.48 | 17.68 | 16.79 | 16.98 | 2,161,073 | -0.18(-1.05%) |
Mar 10, 2021 | 16.09 | 17.27 | 15.98 | 17.16 | 1,419,657 | +1.22(+7.66%) |
Mar 09, 2021 | 16.01 | 16.12 | 15.48 | 15.94 | 1,619,254 | +0.10(+0.62%) |
Mar 08, 2021 | 16.79 | 17.00 | 15.79 | 15.84 | 2,501,358 | -0.79(-4.75%) |
Mar 05, 2021 | 16.18 | 16.89 | 16.08 | 16.63 | 3,457,130 | +0.73(+4.57%) |
Mar 04, 2021 | 16.36 | 16.69 | 15.36 | 15.90 | 2,378,305 | -0.65(-3.94%) |
Mar 03, 2021 | 15.94 | 16.87 | 15.84 | 16.55 | 2,533,176 | +0.64(+4.05%) |
Mar 02, 2021 | 16.25 | 16.36 | 15.79 | 15.91 | 1,821,929 | -0.25(-1.55%) |