Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.60 | 19.05 | 18.00 | 18.60 | 55,474 | +0.15(+0.81%) |
May 27, 2021 | 18.30 | 18.75 | 17.85 | 18.45 | 30,833 | +0.60(+3.36%) |
May 26, 2021 | 17.85 | 18.30 | 17.40 | 17.85 | 28,320 | +0.30(+1.71%) |
May 25, 2021 | 17.85 | 18.07 | 17.40 | 17.55 | 17,889 | -0.15(-0.85%) |
May 24, 2021 | 17.85 | 18.29 | 17.27 | 17.70 | 20,134 | -0.15(-0.84%) |
May 21, 2021 | 18.30 | 18.75 | 17.62 | 17.85 | 21,273 | -0.30(-1.65%) |
May 20, 2021 | 17.70 | 18.30 | 17.40 | 18.15 | 17,634 | +0.60(+3.42%) |
May 19, 2021 | 18.15 | 18.15 | 17.25 | 17.55 | 17,260 | -0.45(-2.50%) |
May 18, 2021 | 17.85 | 18.45 | 17.32 | 18.00 | 22,221 | -0.15(-0.83%) |
May 17, 2021 | 16.80 | 18.45 | 16.80 | 18.15 | 27,336 | +1.50(+9.01%) |
May 14, 2021 | 16.80 | 17.44 | 16.43 | 16.65 | 23,759 | -0.30(-1.77%) |
May 13, 2021 | 17.10 | 18.25 | 16.20 | 16.95 | 49,267 | -0.15(-0.88%) |
May 12, 2021 | 18.15 | 18.30 | 16.95 | 17.10 | 32,249 | -1.35(-7.32%) |
May 11, 2021 | 16.50 | 19.20 | 16.35 | 18.45 | 72,404 | +1.20(+6.96%) |
May 10, 2021 | 18.75 | 18.77 | 17.25 | 17.25 | 34,822 | -1.50(-8.00%) |
May 07, 2021 | 18.90 | 19.35 | 18.30 | 18.75 | 24,889 | +0.00(+0.00%) |
May 06, 2021 | 19.50 | 19.80 | 18.30 | 18.75 | 39,058 | -0.75(-3.85%) |
May 05, 2021 | 19.05 | 20.70 | 18.75 | 19.50 | 63,615 | +0.15(+0.78%) |
May 04, 2021 | 19.95 | 20.25 | 18.60 | 19.35 | 41,197 | -1.20(-5.84%) |
May 03, 2021 | 19.50 | 21.00 | 19.50 | 20.55 | 36,789 | +0.75(+3.79%) |
Apr 30, 2021 | 19.65 | 20.40 | 19.50 | 19.80 | 17,600 | -0.15(-0.75%) |
Apr 29, 2021 | 21.15 | 21.15 | 19.65 | 19.95 | 26,867 | -0.90(-4.32%) |
Apr 28, 2021 | 20.10 | 21.00 | 20.10 | 20.85 | 29,968 | +0.45(+2.21%) |
Apr 27, 2021 | 20.70 | 21.60 | 20.10 | 20.40 | 42,519 | +0.30(+1.49%) |
Apr 26, 2021 | 19.05 | 21.45 | 18.90 | 20.10 | 46,437 | +0.75(+3.88%) |
Apr 23, 2021 | 19.20 | 20.10 | 18.60 | 19.35 | 39,080 | +0.30(+1.57%) |
Apr 22, 2021 | 17.55 | 19.50 | 17.55 | 19.05 | 52,951 | +1.50(+8.55%) |
Apr 21, 2021 | 16.65 | 18.30 | 16.65 | 17.55 | 39,183 | +0.45(+2.63%) |
Apr 20, 2021 | 17.85 | 18.15 | 16.65 | 17.10 | 47,296 | -1.80(-9.52%) |
Apr 19, 2021 | 18.15 | 20.25 | 16.95 | 18.90 | 197,833 | +1.50(+8.62%) |
Apr 16, 2021 | 16.50 | 17.48 | 15.75 | 17.40 | 78,326 | +0.45(+2.65%) |
Apr 15, 2021 | 18.00 | 19.20 | 16.95 | 16.95 | 103,134 | -2.10(-11.02%) |
Apr 14, 2021 | 20.55 | 21.30 | 18.90 | 19.05 | 87,890 | -2.55(-11.81%) |
Apr 13, 2021 | 19.95 | 21.60 | 19.50 | 21.60 | 55,997 | +0.90(+4.35%) |
Apr 12, 2021 | 22.65 | 23.10 | 20.40 | 20.70 | 78,670 | -2.10(-9.21%) |
Apr 09, 2021 | 23.10 | 23.65 | 22.50 | 22.80 | 26,100 | -0.90(-3.80%) |
Apr 08, 2021 | 22.95 | 24.00 | 22.50 | 23.70 | 30,673 | +0.45(+1.94%) |
Apr 07, 2021 | 23.70 | 24.15 | 22.80 | 23.25 | 31,853 | -0.90(-3.73%) |
Apr 06, 2021 | 25.05 | 25.05 | 23.70 | 24.15 | 23,192 | +0.00(+0.00%) |
Apr 05, 2021 | 26.25 | 26.40 | 23.55 | 24.15 | 42,385 | -1.05(-4.17%) |
Apr 01, 2021 | 24.60 | 25.80 | 24.60 | 25.20 | 41,766 | +0.75(+3.07%) |
Mar 31, 2021 | 23.10 | 25.35 | 23.10 | 24.45 | 74,197 | +1.05(+4.49%) |
Mar 30, 2021 | 24.45 | 24.90 | 22.80 | 23.40 | 84,752 | -0.60(-2.50%) |
Mar 29, 2021 | 25.80 | 25.80 | 23.70 | 24.00 | 37,833 | -1.05(-4.19%) |
Mar 26, 2021 | 25.95 | 26.70 | 24.75 | 25.05 | 37,793 | -1.05(-4.02%) |
Mar 25, 2021 | 23.25 | 26.70 | 22.65 | 26.10 | 84,099 | +0.45(+1.75%) |
Mar 24, 2021 | 27.45 | 27.45 | 25.50 | 25.65 | 61,069 | -0.15(-0.58%) |
Mar 23, 2021 | 28.50 | 29.10 | 25.50 | 25.80 | 99,564 | -2.85(-9.95%) |
Mar 22, 2021 | 30.90 | 31.50 | 28.65 | 28.65 | 130,669 | -1.95(-6.37%) |
Mar 19, 2021 | 29.70 | 32.70 | 29.25 | 30.60 | 344,606 | +1.35(+4.62%) |
Mar 18, 2021 | 31.65 | 31.65 | 29.25 | 29.25 | 92,256 | -1.50(-4.88%) |
Mar 17, 2021 | 28.50 | 32.55 | 28.35 | 30.75 | 83,474 | +0.90(+3.02%) |
Mar 16, 2021 | 31.20 | 31.35 | 28.50 | 29.85 | 75,756 | -1.95(-6.13%) |
Mar 15, 2021 | 30.00 | 32.25 | 29.70 | 31.80 | 122,346 | +2.25(+7.61%) |
Mar 12, 2021 | 30.60 | 31.35 | 29.40 | 29.55 | 132,593 | -2.40(-7.51%) |
Mar 11, 2021 | 31.05 | 34.80 | 28.80 | 31.95 | 343,019 | +0.75(+2.40%) |
Mar 10, 2021 | 33.15 | 39.00 | 28.80 | 31.20 | 1,072,054 | +3.30(+11.83%) |
Mar 09, 2021 | 23.85 | 31.50 | 23.70 | 27.90 | 248,016 | +5.10(+22.37%) |
Mar 08, 2021 | 22.95 | 24.90 | 22.50 | 22.80 | 74,791 | +0.00(+0.00%) |
Mar 05, 2021 | 23.25 | 24.00 | 19.35 | 22.80 | 121,746 | -0.60(-2.56%) |
Mar 04, 2021 | 27.00 | 27.15 | 21.30 | 23.40 | 213,832 | -3.15(-11.86%) |
Mar 03, 2021 | 30.90 | 30.90 | 26.55 | 26.55 | 166,296 | -3.45(-11.50%) |
Mar 02, 2021 | 32.55 | 33.30 | 30.00 | 30.00 | 121,237 | -1.95(-6.10%) |