Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.16 | 17.87 | 16.50 | 16.63 | 1,030,398 | -0.45(-2.63%) |
May 27, 2021 | 17.12 | 17.20 | 16.23 | 17.08 | 1,122,226 | +0.38(+2.28%) |
May 26, 2021 | 15.40 | 17.04 | 13.88 | 16.70 | 4,416,968 | +1.24(+8.02%) |
May 25, 2021 | 16.00 | 16.10 | 15.28 | 15.46 | 1,538,643 | -0.84(-5.15%) |
May 24, 2021 | 17.22 | 17.34 | 16.12 | 16.30 | 1,173,235 | -0.76(-4.45%) |
May 21, 2021 | 17.48 | 17.80 | 17.03 | 17.06 | 765,210 | -0.21(-1.22%) |
May 20, 2021 | 17.07 | 17.52 | 16.92 | 17.27 | 598,262 | +0.28(+1.65%) |
May 19, 2021 | 17.37 | 17.58 | 16.87 | 16.99 | 577,847 | -0.39(-2.24%) |
May 18, 2021 | 17.29 | 18.14 | 17.24 | 17.38 | 578,252 | +0.12(+0.70%) |
May 17, 2021 | 17.97 | 18.27 | 17.20 | 17.26 | 581,971 | -0.89(-4.90%) |
May 14, 2021 | 17.39 | 18.46 | 17.19 | 18.15 | 612,070 | +0.92(+5.34%) |
May 13, 2021 | 17.94 | 18.15 | 17.00 | 17.23 | 717,439 | -0.52(-2.93%) |
May 12, 2021 | 17.90 | 18.85 | 17.59 | 17.75 | 691,516 | -0.45(-2.47%) |
May 11, 2021 | 16.26 | 18.41 | 16.26 | 18.20 | 929,266 | +1.25(+7.37%) |
May 10, 2021 | 17.10 | 17.33 | 16.41 | 16.95 | 1,106,973 | -0.20(-1.17%) |
May 07, 2021 | 17.14 | 17.60 | 16.82 | 17.15 | 1,219,237 | +0.14(+0.82%) |
May 06, 2021 | 19.11 | 19.11 | 16.81 | 17.01 | 1,865,480 | -2.03(-10.66%) |
May 05, 2021 | 19.01 | 19.36 | 18.88 | 19.04 | 729,020 | -0.12(-0.63%) |
May 04, 2021 | 19.59 | 19.75 | 18.88 | 19.16 | 1,000,687 | -0.79(-3.96%) |
May 03, 2021 | 19.95 | 20.22 | 19.41 | 19.95 | 849,971 | +0.17(+0.86%) |
Apr 30, 2021 | 20.24 | 20.93 | 19.74 | 19.78 | 860,700 | -0.66(-3.23%) |
Apr 29, 2021 | 21.40 | 21.40 | 20.20 | 20.44 | 1,171,139 | -0.91(-4.26%) |
Apr 28, 2021 | 21.08 | 21.63 | 20.94 | 21.35 | 1,060,976 | +0.21(+0.99%) |
Apr 27, 2021 | 21.30 | 21.62 | 20.94 | 21.14 | 728,798 | +0.13(+0.62%) |
Apr 26, 2021 | 21.25 | 21.68 | 20.75 | 21.01 | 918,681 | -0.16(-0.76%) |
Apr 23, 2021 | 21.23 | 21.59 | 20.63 | 21.17 | 710,200 | -0.03(-0.14%) |
Apr 22, 2021 | 21.44 | 21.89 | 20.96 | 21.20 | 734,298 | -0.34(-1.58%) |
Apr 21, 2021 | 20.83 | 21.55 | 20.33 | 21.54 | 762,276 | +0.74(+3.56%) |
Apr 20, 2021 | 20.00 | 21.00 | 19.80 | 20.80 | 771,708 | +0.61(+3.02%) |
Apr 19, 2021 | 20.33 | 20.72 | 19.65 | 20.19 | 946,384 | -0.09(-0.44%) |
Apr 16, 2021 | 20.46 | 21.50 | 19.82 | 20.28 | 5,355,500 | -0.27(-1.31%) |
Apr 15, 2021 | 21.18 | 21.27 | 19.56 | 20.55 | 2,601,449 | -0.86(-4.02%) |
Apr 14, 2021 | 21.19 | 22.35 | 21.18 | 21.41 | 1,159,000 | +0.24(+1.13%) |
Apr 13, 2021 | 22.15 | 22.25 | 20.84 | 21.17 | 1,588,581 | -0.97(-4.38%) |
Apr 12, 2021 | 22.22 | 22.35 | 21.21 | 22.14 | 1,006,174 | -0.03(-0.14%) |
Apr 09, 2021 | 23.02 | 23.37 | 22.16 | 22.17 | 1,092,500 | -1.17(-5.01%) |
Apr 08, 2021 | 23.69 | 24.03 | 22.86 | 23.34 | 794,954 | +0.10(+0.43%) |
Apr 07, 2021 | 23.45 | 24.00 | 22.95 | 23.24 | 699,157 | -0.29(-1.23%) |
Apr 06, 2021 | 24.53 | 24.60 | 23.40 | 23.53 | 745,711 | -0.97(-3.96%) |
Apr 05, 2021 | 24.95 | 25.00 | 23.78 | 24.50 | 897,908 | +0.22(+0.91%) |
Apr 01, 2021 | 23.20 | 24.80 | 23.02 | 24.28 | 777,600 | +1.20(+5.20%) |
Mar 31, 2021 | 22.74 | 23.62 | 22.23 | 23.08 | 880,517 | +0.45(+1.99%) |
Mar 30, 2021 | 22.39 | 23.01 | 21.91 | 22.63 | 758,246 | +0.27(+1.21%) |
Mar 29, 2021 | 23.01 | 23.59 | 22.00 | 22.36 | 965,576 | -0.77(-3.33%) |
Mar 26, 2021 | 24.39 | 25.27 | 22.37 | 23.13 | 1,379,300 | -1.75(-7.03%) |
Mar 25, 2021 | 20.60 | 24.92 | 20.44 | 24.88 | 2,255,860 | +4.48(+21.96%) |
Mar 24, 2021 | 22.18 | 22.53 | 20.36 | 20.40 | 812,269 | -1.71(-7.73%) |
Mar 23, 2021 | 23.30 | 23.30 | 21.73 | 22.11 | 948,302 | -1.44(-6.11%) |
Mar 22, 2021 | 22.80 | 23.74 | 22.67 | 23.55 | 725,950 | +0.85(+3.74%) |
Mar 19, 2021 | 22.39 | 23.30 | 21.83 | 22.70 | 1,228,600 | +0.50(+2.25%) |
Mar 18, 2021 | 22.64 | 23.22 | 22.11 | 22.20 | 524,462 | -1.15(-4.93%) |
Mar 17, 2021 | 22.87 | 23.42 | 22.36 | 23.35 | 1,004,508 | +0.33(+1.43%) |
Mar 16, 2021 | 24.10 | 24.28 | 22.17 | 23.02 | 1,127,749 | -0.95(-3.96%) |
Mar 15, 2021 | 22.48 | 24.50 | 22.21 | 23.97 | 1,658,333 | +2.96(+14.09%) |
Mar 12, 2021 | 20.84 | 21.57 | 20.00 | 21.01 | 854,100 | +0.24(+1.16%) |
Mar 11, 2021 | 20.62 | 21.43 | 20.15 | 20.77 | 1,132,941 | +0.45(+2.21%) |
Mar 10, 2021 | 22.39 | 22.51 | 20.14 | 20.32 | 1,219,786 | -1.91(-8.59%) |
Mar 09, 2021 | 21.66 | 22.70 | 21.61 | 22.23 | 803,192 | +0.72(+3.35%) |
Mar 08, 2021 | 21.25 | 21.70 | 20.59 | 21.51 | 1,246,156 | +0.85(+4.11%) |
Mar 05, 2021 | 19.65 | 20.66 | 18.15 | 20.66 | 1,656,600 | +1.33(+6.88%) |
Mar 04, 2021 | 20.60 | 20.81 | 19.16 | 19.33 | 1,928,486 | -1.42(-6.84%) |
Mar 03, 2021 | 21.70 | 22.17 | 20.65 | 20.75 | 1,335,397 | -0.90(-4.16%) |
Mar 02, 2021 | 21.70 | 22.61 | 21.46 | 21.65 | 946,522 | -0.03(-0.14%) |