Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.06 | 23.43 | 23.00 | 23.00 | 383,025 | -0.92(-3.85%) |
May 27, 2021 | 23.82 | 24.00 | 23.51 | 23.92 | 242,191 | -0.04(-0.17%) |
May 26, 2021 | 23.07 | 24.36 | 22.90 | 23.96 | 597,054 | +0.00(+0.00%) |
May 25, 2021 | 24.31 | 24.64 | 23.83 | 23.96 | 767,962 | -1.28(-5.07%) |
May 24, 2021 | 25.58 | 25.58 | 24.55 | 25.24 | 789,953 | -1.62(-6.03%) |
May 21, 2021 | 26.40 | 26.87 | 26.13 | 26.86 | 652,311 | +1.24(+4.84%) |
May 20, 2021 | 25.16 | 25.75 | 25.02 | 25.62 | 463,414 | +1.17(+4.79%) |
May 19, 2021 | 24.51 | 25.35 | 24.12 | 24.45 | 606,852 | +0.37(+1.54%) |
May 18, 2021 | 23.14 | 24.26 | 23.14 | 24.08 | 602,001 | +2.15(+9.80%) |
May 17, 2021 | 22.35 | 22.70 | 21.75 | 21.93 | 806,237 | -1.02(-4.44%) |
May 14, 2021 | 23.01 | 23.38 | 22.64 | 22.95 | 854,346 | -1.01(-4.22%) |
May 13, 2021 | 23.80 | 24.20 | 23.65 | 23.96 | 491,911 | -0.24(-0.99%) |
May 12, 2021 | 24.55 | 24.55 | 23.58 | 24.20 | 858,529 | -1.79(-6.89%) |
May 11, 2021 | 25.78 | 25.99 | 25.25 | 25.99 | 959,389 | -1.60(-5.80%) |
May 10, 2021 | 27.50 | 27.74 | 27.05 | 27.59 | 1,142,495 | +1.69(+6.53%) |
May 07, 2021 | 25.50 | 26.11 | 25.18 | 25.90 | 641,372 | +2.34(+9.93%) |
May 06, 2021 | 24.89 | 24.92 | 23.29 | 23.56 | 1,398,892 | -3.11(-11.66%) |
May 05, 2021 | 27.22 | 27.50 | 26.20 | 26.67 | 1,618,620 | +0.46(+1.76%) |
May 04, 2021 | 26.13 | 26.32 | 25.45 | 26.21 | 1,040,486 | +1.13(+4.51%) |
May 03, 2021 | 24.91 | 25.39 | 24.75 | 25.08 | 880,288 | +0.38(+1.54%) |
Apr 30, 2021 | 24.03 | 24.78 | 24.03 | 24.70 | 612,900 | +0.69(+2.87%) |
Apr 29, 2021 | 23.85 | 24.10 | 23.60 | 24.01 | 479,012 | +0.49(+2.08%) |
Apr 28, 2021 | 23.25 | 23.56 | 22.84 | 23.52 | 625,983 | +0.54(+2.35%) |
Apr 27, 2021 | 22.40 | 23.00 | 22.34 | 22.98 | 566,471 | +1.58(+7.38%) |
Apr 26, 2021 | 21.67 | 21.69 | 21.30 | 21.40 | 273,479 | +0.48(+2.29%) |
Apr 23, 2021 | 20.99 | 21.37 | 20.85 | 20.92 | 180,600 | +0.45(+2.20%) |
Apr 22, 2021 | 21.11 | 21.11 | 20.31 | 20.47 | 289,338 | -1.41(-6.44%) |
Apr 21, 2021 | 21.25 | 22.15 | 21.25 | 21.88 | 570,557 | +1.43(+6.99%) |
Apr 20, 2021 | 20.10 | 20.48 | 20.03 | 20.45 | 281,912 | +0.45(+2.25%) |
Apr 19, 2021 | 20.07 | 20.10 | 19.90 | 20.00 | 234,031 | +0.21(+1.06%) |
Apr 16, 2021 | 19.77 | 20.17 | 19.70 | 19.79 | 285,800 | -0.51(-2.51%) |
Apr 15, 2021 | 19.49 | 20.42 | 19.37 | 20.30 | 394,621 | +1.51(+8.04%) |
Apr 14, 2021 | 18.50 | 18.90 | 17.85 | 18.79 | 334,964 | +1.72(+10.08%) |
Apr 13, 2021 | 17.76 | 17.76 | 17.01 | 17.07 | 219,302 | -1.01(-5.59%) |
Apr 12, 2021 | 18.01 | 18.30 | 17.91 | 18.08 | 184,658 | +0.56(+3.20%) |
Apr 09, 2021 | 16.84 | 17.59 | 16.80 | 17.52 | 142,700 | +0.99(+5.99%) |
Apr 08, 2021 | 16.09 | 16.69 | 15.57 | 16.53 | 357,562 | -0.44(-2.59%) |
Apr 07, 2021 | 17.40 | 17.71 | 16.85 | 16.97 | 163,635 | -0.60(-3.41%) |
Apr 06, 2021 | 18.07 | 18.18 | 17.31 | 17.57 | 370,298 | -0.64(-3.51%) |
Apr 05, 2021 | 18.14 | 18.27 | 17.68 | 18.21 | 677,243 | +0.28(+1.56%) |
Apr 01, 2021 | 17.40 | 18.02 | 17.33 | 17.93 | 185,800 | +1.01(+5.97%) |
Mar 31, 2021 | 16.27 | 17.00 | 16.27 | 16.92 | 170,981 | +0.42(+2.55%) |
Mar 30, 2021 | 16.18 | 16.50 | 16.17 | 16.50 | 180,238 | -0.37(-2.19%) |
Mar 29, 2021 | 17.88 | 17.88 | 16.65 | 16.87 | 248,421 | -1.55(-8.41%) |
Mar 26, 2021 | 19.00 | 19.00 | 18.21 | 18.42 | 229,400 | -0.88(-4.56%) |
Mar 25, 2021 | 18.79 | 19.43 | 18.07 | 19.30 | 446,597 | +2.06(+11.95%) |
Mar 24, 2021 | 16.78 | 17.45 | 15.74 | 17.24 | 467,965 | +0.54(+3.23%) |
Mar 23, 2021 | 17.80 | 17.80 | 16.61 | 16.70 | 531,104 | -2.36(-12.38%) |
Mar 22, 2021 | 19.80 | 19.80 | 18.87 | 19.06 | 250,465 | -0.51(-2.61%) |
Mar 19, 2021 | 20.40 | 20.70 | 19.30 | 19.57 | 420,700 | -0.76(-3.74%) |
Mar 18, 2021 | 20.81 | 20.84 | 19.72 | 20.33 | 682,123 | +0.83(+4.26%) |
Mar 17, 2021 | 18.59 | 19.54 | 18.54 | 19.50 | 330,693 | +1.50(+8.33%) |
Mar 16, 2021 | 17.67 | 18.19 | 17.50 | 18.00 | 350,167 | +0.05(+0.28%) |
Mar 15, 2021 | 17.46 | 17.97 | 17.02 | 17.95 | 309,749 | +1.36(+8.20%) |
Mar 12, 2021 | 16.35 | 16.60 | 16.15 | 16.59 | 103,700 | +0.39(+2.41%) |
Mar 11, 2021 | 16.34 | 16.39 | 15.61 | 16.20 | 110,137 | +0.88(+5.74%) |
Mar 10, 2021 | 15.70 | 15.80 | 15.25 | 15.32 | 290,940 | -1.01(-6.18%) |
Mar 09, 2021 | 16.58 | 16.66 | 15.51 | 16.33 | 415,834 | -0.17(-1.03%) |
Mar 08, 2021 | 16.66 | 16.66 | 16.45 | 16.50 | 404,514 | +0.25(+1.54%) |
Mar 05, 2021 | 16.00 | 16.35 | 15.59 | 16.25 | 293,900 | +0.99(+6.49%) |
Mar 04, 2021 | 15.63 | 15.63 | 14.75 | 15.26 | 178,129 | -0.02(-0.13%) |
Mar 03, 2021 | 15.50 | 15.50 | 14.89 | 15.28 | 217,441 | +0.39(+2.62%) |
Mar 02, 2021 | 14.34 | 14.90 | 14.14 | 14.89 | 237,996 | +1.87(+14.36%) |