Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.98 | 23.05 | 22.42 | 22.95 | 129,959 | +0.16(+0.72%) |
May 27, 2021 | 22.43 | 22.96 | 22.37 | 22.78 | 78,209 | +0.48(+2.17%) |
May 26, 2021 | 21.47 | 22.33 | 21.45 | 22.30 | 85,533 | +0.83(+3.88%) |
May 25, 2021 | 22.12 | 22.39 | 21.47 | 21.47 | 142,091 | -0.67(-3.02%) |
May 24, 2021 | 22.05 | 22.35 | 21.87 | 22.13 | 146,959 | +0.17(+0.79%) |
May 21, 2021 | 21.00 | 22.41 | 20.98 | 21.96 | 791,141 | +1.15(+5.54%) |
May 20, 2021 | 20.59 | 20.90 | 20.32 | 20.81 | 245,712 | +0.15(+0.70%) |
May 19, 2021 | 20.40 | 20.70 | 19.79 | 20.66 | 139,530 | +0.09(+0.42%) |
May 18, 2021 | 20.38 | 21.57 | 20.38 | 20.58 | 140,306 | -0.21(-1.03%) |
May 17, 2021 | 20.70 | 21.10 | 20.32 | 20.79 | 59,230 | +0.17(+0.85%) |
May 14, 2021 | 20.29 | 20.78 | 20.20 | 20.61 | 526,732 | +0.37(+1.82%) |
May 13, 2021 | 20.69 | 21.02 | 19.92 | 20.25 | 252,344 | -0.38(-1.83%) |
May 12, 2021 | 20.79 | 21.24 | 20.35 | 20.62 | 381,665 | +0.03(+0.14%) |
May 11, 2021 | 19.44 | 20.60 | 18.67 | 20.59 | 523,796 | +1.25(+6.46%) |
May 10, 2021 | 18.97 | 19.49 | 18.86 | 19.34 | 170,008 | +0.38(+1.99%) |
May 07, 2021 | 18.63 | 19.05 | 18.48 | 18.97 | 95,185 | +0.53(+2.86%) |
May 06, 2021 | 18.63 | 18.80 | 18.22 | 18.44 | 73,949 | -0.03(-0.16%) |
May 05, 2021 | 18.61 | 18.71 | 18.15 | 18.47 | 48,939 | +0.07(+0.37%) |
May 04, 2021 | 18.19 | 18.68 | 17.91 | 18.40 | 136,999 | +0.18(+1.01%) |
May 03, 2021 | 18.07 | 18.31 | 17.90 | 18.22 | 60,488 | +0.21(+1.18%) |
Apr 30, 2021 | 18.14 | 18.23 | 17.77 | 18.00 | 105,537 | -0.25(-1.38%) |
Apr 29, 2021 | 18.40 | 18.60 | 18.09 | 18.26 | 383,082 | -0.04(-0.21%) |
Apr 28, 2021 | 18.49 | 18.49 | 18.14 | 18.29 | 264,897 | -0.17(-0.94%) |
Apr 27, 2021 | 18.15 | 18.53 | 18.15 | 18.47 | 158,170 | +0.34(+1.87%) |
Apr 26, 2021 | 18.24 | 18.54 | 18.00 | 18.13 | 356,477 | +0.07(+0.38%) |
Apr 23, 2021 | 17.74 | 18.60 | 17.74 | 18.06 | 164,560 | +0.35(+1.97%) |
Apr 22, 2021 | 17.23 | 17.74 | 16.93 | 17.71 | 206,024 | +0.56(+3.27%) |
Apr 21, 2021 | 17.08 | 17.20 | 17.06 | 17.15 | 76,520 | +0.03(+0.17%) |
Apr 20, 2021 | 17.14 | 17.19 | 16.97 | 17.12 | 180,326 | -0.05(-0.28%) |
Apr 19, 2021 | 17.13 | 17.39 | 17.01 | 17.17 | 101,155 | +0.04(+0.23%) |
Apr 16, 2021 | 17.29 | 17.31 | 17.03 | 17.13 | 97,165 | -0.03(-0.17%) |
Apr 15, 2021 | 17.07 | 17.26 | 16.47 | 17.16 | 50,296 | +0.24(+1.43%) |
Apr 14, 2021 | 16.93 | 17.08 | 16.73 | 16.92 | 65,398 | -0.06(-0.34%) |
Apr 13, 2021 | 17.05 | 17.05 | 16.79 | 16.98 | 257,821 | -0.14(-0.79%) |
Apr 12, 2021 | 16.92 | 17.19 | 16.72 | 17.11 | 74,566 | +0.19(+1.14%) |
Apr 09, 2021 | 17.12 | 17.12 | 16.87 | 16.92 | 77,525 | -0.12(-0.68%) |
Apr 08, 2021 | 17.16 | 17.16 | 16.84 | 17.04 | 58,396 | -0.02(-0.11%) |
Apr 07, 2021 | 17.46 | 17.62 | 16.99 | 17.06 | 58,722 | -0.37(-2.11%) |
Apr 06, 2021 | 17.33 | 17.70 | 17.22 | 17.42 | 195,204 | +0.12(+0.67%) |
Apr 05, 2021 | 17.31 | 17.34 | 16.81 | 17.31 | 90,523 | +0.23(+1.36%) |
Apr 01, 2021 | 16.59 | 17.16 | 16.54 | 17.08 | 194,640 | +0.58(+3.52%) |
Mar 31, 2021 | 15.90 | 16.54 | 15.90 | 16.49 | 288,797 | +0.62(+3.90%) |
Mar 30, 2021 | 15.53 | 15.95 | 15.28 | 15.88 | 197,826 | +0.37(+2.37%) |
Mar 29, 2021 | 15.86 | 16.00 | 15.42 | 15.51 | 104,348 | -0.34(-2.14%) |
Mar 26, 2021 | 15.55 | 15.91 | 15.48 | 15.85 | 157,738 | +0.44(+2.89%) |
Mar 25, 2021 | 15.29 | 15.54 | 14.93 | 15.40 | 182,123 | +0.07(+0.44%) |
Mar 24, 2021 | 15.84 | 16.09 | 15.32 | 15.33 | 138,057 | -0.18(-1.18%) |
Mar 23, 2021 | 16.19 | 16.23 | 15.49 | 15.52 | 249,913 | -0.58(-3.61%) |
Mar 22, 2021 | 16.68 | 16.78 | 16.04 | 16.10 | 180,366 | -0.54(-3.26%) |
Mar 19, 2021 | 16.79 | 16.96 | 16.59 | 16.64 | 357,857 | -0.30(-1.77%) |
Mar 18, 2021 | 16.98 | 17.45 | 16.78 | 16.94 | 187,927 | +0.04(+0.23%) |
Mar 17, 2021 | 17.02 | 17.02 | 16.60 | 16.90 | 113,945 | -0.14(-0.80%) |
Mar 16, 2021 | 17.05 | 17.13 | 16.76 | 17.04 | 136,859 | -0.21(-1.23%) |
Mar 15, 2021 | 17.30 | 17.48 | 17.09 | 17.25 | 160,203 | -0.15(-0.83%) |
Mar 12, 2021 | 17.47 | 17.58 | 16.96 | 17.39 | 135,617 | -0.02(-0.11%) |
Mar 11, 2021 | 17.76 | 17.87 | 17.26 | 17.41 | 293,677 | -0.24(-1.37%) |
Mar 10, 2021 | 17.97 | 17.97 | 17.59 | 17.66 | 205,565 | +0.15(+0.88%) |
Mar 09, 2021 | 18.86 | 18.99 | 17.44 | 17.50 | 258,344 | -0.43(-2.37%) |
Mar 08, 2021 | 17.23 | 18.12 | 17.21 | 17.93 | 167,407 | +0.52(+3.00%) |
Mar 05, 2021 | 17.51 | 17.66 | 16.88 | 17.40 | 189,058 | +0.17(+1.01%) |
Mar 04, 2021 | 17.62 | 17.81 | 17.03 | 17.23 | 157,038 | -0.24(-1.38%) |
Mar 03, 2021 | 17.75 | 17.89 | 17.44 | 17.47 | 134,639 | -0.18(-1.04%) |
Mar 02, 2021 | 17.87 | 17.94 | 17.59 | 17.66 | 116,508 | -0.24(-1.35%) |