Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.00 | 24.00 | 22.49 | 23.19 | 310,053 | -0.76(-3.17%) |
May 27, 2021 | 23.38 | 24.58 | 23.15 | 23.95 | 308,541 | +0.92(+3.99%) |
May 26, 2021 | 21.76 | 23.06 | 21.76 | 23.03 | 173,332 | +1.33(+6.13%) |
May 25, 2021 | 22.66 | 23.12 | 21.65 | 21.70 | 308,237 | -0.48(-2.16%) |
May 24, 2021 | 21.45 | 22.40 | 20.88 | 22.18 | 341,359 | +0.85(+3.98%) |
May 21, 2021 | 21.04 | 21.68 | 20.86 | 21.33 | 194,592 | +0.47(+2.25%) |
May 20, 2021 | 20.89 | 21.40 | 20.16 | 20.86 | 229,447 | +0.14(+0.68%) |
May 19, 2021 | 20.56 | 20.87 | 20.27 | 20.72 | 130,176 | -0.41(-1.94%) |
May 18, 2021 | 21.92 | 21.95 | 21.09 | 21.13 | 130,244 | -0.43(-1.99%) |
May 17, 2021 | 20.57 | 21.64 | 20.57 | 21.56 | 202,618 | +0.66(+3.16%) |
May 14, 2021 | 19.93 | 20.95 | 19.77 | 20.90 | 138,192 | +1.27(+6.47%) |
May 13, 2021 | 19.52 | 20.36 | 19.08 | 19.63 | 243,999 | +0.38(+1.97%) |
May 12, 2021 | 20.65 | 20.91 | 19.21 | 19.25 | 266,773 | -1.60(-7.67%) |
May 11, 2021 | 20.49 | 21.13 | 19.79 | 20.85 | 227,325 | -0.33(-1.56%) |
May 10, 2021 | 21.37 | 21.94 | 21.01 | 21.18 | 252,564 | -0.17(-0.80%) |
May 07, 2021 | 21.25 | 21.62 | 20.86 | 21.35 | 183,784 | +0.29(+1.38%) |
May 06, 2021 | 20.74 | 21.10 | 20.25 | 21.06 | 206,800 | +0.36(+1.74%) |
May 05, 2021 | 20.52 | 20.94 | 20.21 | 20.70 | 187,494 | +0.10(+0.49%) |
May 04, 2021 | 20.79 | 21.02 | 20.27 | 20.60 | 233,806 | -0.32(-1.53%) |
May 03, 2021 | 20.61 | 21.56 | 20.32 | 20.92 | 465,703 | +0.68(+3.36%) |
Apr 30, 2021 | 20.13 | 20.64 | 19.80 | 20.24 | 320,300 | -0.41(-1.99%) |
Apr 29, 2021 | 20.98 | 21.17 | 20.28 | 20.65 | 310,630 | -0.03(-0.15%) |
Apr 28, 2021 | 20.31 | 20.94 | 20.05 | 20.68 | 348,022 | +0.30(+1.47%) |
Apr 27, 2021 | 19.96 | 20.75 | 19.96 | 20.38 | 326,173 | +0.57(+2.88%) |
Apr 26, 2021 | 19.59 | 20.25 | 19.45 | 19.81 | 313,867 | +0.31(+1.59%) |
Apr 23, 2021 | 19.64 | 19.64 | 19.03 | 19.50 | 296,400 | +0.53(+2.79%) |
Apr 22, 2021 | 19.44 | 19.68 | 18.92 | 18.97 | 348,246 | -0.07(-0.37%) |
Apr 21, 2021 | 18.05 | 19.39 | 18.00 | 19.04 | 359,926 | +0.77(+4.21%) |
Apr 20, 2021 | 19.60 | 20.20 | 18.22 | 18.27 | 536,118 | -1.03(-5.34%) |
Apr 19, 2021 | 20.76 | 20.92 | 19.16 | 19.30 | 727,178 | -1.36(-6.58%) |
Apr 16, 2021 | 21.10 | 21.60 | 20.51 | 20.66 | 282,000 | -0.35(-1.67%) |
Apr 15, 2021 | 21.92 | 22.08 | 20.68 | 21.01 | 476,147 | -0.77(-3.54%) |
Apr 14, 2021 | 21.73 | 22.34 | 21.34 | 21.78 | 486,880 | +0.36(+1.68%) |
Apr 13, 2021 | 21.36 | 21.51 | 20.63 | 21.42 | 591,630 | +0.06(+0.28%) |
Apr 12, 2021 | 21.81 | 22.26 | 21.04 | 21.36 | 458,663 | -0.33(-1.52%) |
Apr 09, 2021 | 20.85 | 21.89 | 20.85 | 21.69 | 370,500 | +0.76(+3.63%) |
Apr 08, 2021 | 21.02 | 21.86 | 20.58 | 20.93 | 435,028 | -0.15(-0.71%) |
Apr 07, 2021 | 23.49 | 23.94 | 20.68 | 21.08 | 855,211 | -2.17(-9.33%) |
Apr 06, 2021 | 22.49 | 23.72 | 22.34 | 23.25 | 704,014 | +1.13(+5.11%) |
Apr 05, 2021 | 21.75 | 22.87 | 21.35 | 22.12 | 733,600 | +0.79(+3.70%) |
Apr 01, 2021 | 19.99 | 21.80 | 19.89 | 21.33 | 1,849,500 | +1.88(+9.67%) |
Mar 31, 2021 | 16.10 | 19.89 | 16.10 | 19.45 | 2,998,182 | +3.80(+24.28%) |
Mar 30, 2021 | 15.35 | 15.94 | 15.17 | 15.65 | 455,930 | +0.28(+1.82%) |
Mar 29, 2021 | 15.46 | 16.30 | 15.14 | 15.37 | 460,949 | -0.07(-0.45%) |
Mar 26, 2021 | 15.15 | 15.51 | 14.70 | 15.44 | 168,300 | +0.42(+2.80%) |
Mar 25, 2021 | 13.65 | 15.04 | 13.50 | 15.02 | 229,184 | +1.21(+8.76%) |
Mar 24, 2021 | 14.87 | 15.37 | 13.80 | 13.81 | 173,914 | -0.78(-5.35%) |
Mar 23, 2021 | 15.16 | 15.23 | 14.57 | 14.59 | 253,970 | -0.74(-4.83%) |
Mar 22, 2021 | 15.84 | 15.99 | 15.18 | 15.33 | 190,319 | -0.44(-2.79%) |
Mar 19, 2021 | 15.26 | 16.01 | 15.02 | 15.77 | 421,200 | +0.38(+2.47%) |
Mar 18, 2021 | 15.65 | 16.35 | 15.28 | 15.39 | 224,714 | -0.25(-1.60%) |
Mar 17, 2021 | 16.01 | 16.23 | 15.56 | 15.64 | 191,999 | -0.35(-2.19%) |
Mar 16, 2021 | 16.67 | 16.67 | 15.70 | 15.99 | 223,459 | -0.84(-4.99%) |
Mar 15, 2021 | 16.55 | 16.89 | 15.81 | 16.83 | 262,795 | +0.32(+1.94%) |
Mar 12, 2021 | 16.55 | 16.78 | 16.15 | 16.51 | 195,600 | +0.05(+0.30%) |
Mar 11, 2021 | 16.26 | 16.80 | 16.24 | 16.46 | 255,896 | +0.05(+0.30%) |
Mar 10, 2021 | 15.76 | 16.56 | 15.64 | 16.41 | 282,146 | +0.72(+4.59%) |
Mar 09, 2021 | 15.28 | 15.91 | 15.15 | 15.69 | 177,456 | +0.56(+3.70%) |
Mar 08, 2021 | 14.58 | 15.25 | 14.44 | 15.13 | 313,710 | +0.87(+6.10%) |
Mar 05, 2021 | 13.83 | 14.32 | 13.05 | 14.26 | 308,300 | +0.76(+5.63%) |
Mar 04, 2021 | 14.43 | 14.51 | 13.41 | 13.50 | 411,250 | -0.96(-6.64%) |
Mar 03, 2021 | 14.40 | 14.65 | 14.06 | 14.46 | 148,154 | +0.20(+1.40%) |
Mar 02, 2021 | 14.67 | 15.22 | 14.23 | 14.26 | 200,063 | -0.45(-3.06%) |