Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.60 | 22.10 | 20.40 | 21.60 | 44,950 | +0.70(+3.35%) |
May 27, 2021 | 21.50 | 21.70 | 20.30 | 20.90 | 53,509 | -0.50(-2.34%) |
May 26, 2021 | 20.50 | 21.50 | 20.50 | 21.40 | 15,477 | +0.80(+3.88%) |
May 25, 2021 | 20.60 | 21.00 | 20.50 | 20.60 | 6,151 | -0.10(-0.48%) |
May 24, 2021 | 20.80 | 21.20 | 20.70 | 20.70 | 4,870 | -0.40(-1.90%) |
May 21, 2021 | 21.00 | 21.37 | 20.90 | 21.10 | 3,948 | +0.00(+0.00%) |
May 20, 2021 | 21.50 | 21.70 | 20.88 | 21.10 | 7,104 | +0.00(+0.00%) |
May 19, 2021 | 20.60 | 21.40 | 20.60 | 21.10 | 7,252 | -0.40(-1.86%) |
May 18, 2021 | 20.90 | 22.40 | 20.43 | 21.50 | 41,092 | +1.00(+4.88%) |
May 17, 2021 | 20.50 | 20.80 | 20.10 | 20.50 | 14,328 | -0.30(-1.44%) |
May 14, 2021 | 20.00 | 20.80 | 19.70 | 20.80 | 11,389 | +1.10(+5.58%) |
May 13, 2021 | 20.80 | 21.00 | 19.70 | 19.70 | 15,692 | -0.30(-1.50%) |
May 12, 2021 | 19.90 | 20.80 | 19.70 | 20.00 | 14,023 | -0.10(-0.50%) |
May 11, 2021 | 19.90 | 20.10 | 19.40 | 20.10 | 26,697 | +0.00(+0.00%) |
May 10, 2021 | 20.90 | 20.90 | 19.70 | 20.10 | 23,375 | -0.30(-1.47%) |
May 07, 2021 | 20.20 | 20.80 | 19.90 | 20.40 | 22,185 | +0.50(+2.51%) |
May 06, 2021 | 20.60 | 20.90 | 19.70 | 19.90 | 28,894 | -0.80(-3.86%) |
May 05, 2021 | 21.10 | 21.30 | 20.40 | 20.70 | 22,475 | -0.80(-3.72%) |
May 04, 2021 | 21.40 | 21.80 | 20.70 | 21.50 | 24,151 | +0.10(+0.47%) |
May 03, 2021 | 21.40 | 21.70 | 21.20 | 21.40 | 13,909 | -0.30(-1.38%) |
Apr 30, 2021 | 21.90 | 22.10 | 21.20 | 21.70 | 17,400 | -0.20(-0.91%) |
Apr 29, 2021 | 22.20 | 22.30 | 21.40 | 21.90 | 22,068 | +0.10(+0.46%) |
Apr 28, 2021 | 22.00 | 22.20 | 21.50 | 21.80 | 13,297 | -0.40(-1.80%) |
Apr 27, 2021 | 22.70 | 22.80 | 21.80 | 22.20 | 16,177 | -0.50(-2.20%) |
Apr 26, 2021 | 22.20 | 23.20 | 22.00 | 22.70 | 29,707 | +0.50(+2.25%) |
Apr 23, 2021 | 22.20 | 22.30 | 21.60 | 22.20 | 9,480 | +0.00(+0.00%) |
Apr 22, 2021 | 22.80 | 22.80 | 21.40 | 22.20 | 25,396 | -0.50(-2.20%) |
Apr 21, 2021 | 21.90 | 22.70 | 21.60 | 22.70 | 22,666 | +0.90(+4.13%) |
Apr 20, 2021 | 21.20 | 22.09 | 20.60 | 21.80 | 36,085 | +1.00(+4.81%) |
Apr 19, 2021 | 21.30 | 21.90 | 20.40 | 20.80 | 27,091 | -0.10(-0.48%) |
Apr 16, 2021 | 21.40 | 21.60 | 20.60 | 20.90 | 40,520 | -0.90(-4.13%) |
Apr 15, 2021 | 22.50 | 22.80 | 21.30 | 21.80 | 40,331 | -0.90(-3.96%) |
Apr 14, 2021 | 22.60 | 23.30 | 22.45 | 22.70 | 18,821 | -0.20(-0.87%) |
Apr 13, 2021 | 22.70 | 23.11 | 22.60 | 22.90 | 17,350 | -0.10(-0.43%) |
Apr 12, 2021 | 23.80 | 23.80 | 22.70 | 23.00 | 30,409 | -0.80(-3.36%) |
Apr 09, 2021 | 23.90 | 24.20 | 23.52 | 23.80 | 18,440 | -0.30(-1.24%) |
Apr 08, 2021 | 24.20 | 24.50 | 23.70 | 24.10 | 18,677 | -0.30(-1.23%) |
Apr 07, 2021 | 23.70 | 24.40 | 23.50 | 24.40 | 23,738 | +0.40(+1.67%) |
Apr 06, 2021 | 24.50 | 24.60 | 23.70 | 24.00 | 26,274 | -0.40(-1.64%) |
Apr 05, 2021 | 25.00 | 25.50 | 23.80 | 24.40 | 61,878 | -0.10(-0.41%) |
Apr 01, 2021 | 24.80 | 25.18 | 24.00 | 24.50 | 31,550 | -0.20(-0.81%) |
Mar 31, 2021 | 24.50 | 24.80 | 23.80 | 24.70 | 38,297 | +1.00(+4.22%) |
Mar 30, 2021 | 23.40 | 24.30 | 22.40 | 23.70 | 68,282 | +0.50(+2.16%) |
Mar 29, 2021 | 23.00 | 23.40 | 22.35 | 23.20 | 47,943 | -0.20(-0.85%) |
Mar 26, 2021 | 23.00 | 23.70 | 22.80 | 23.40 | 49,630 | +0.40(+1.74%) |
Mar 25, 2021 | 22.70 | 23.60 | 22.20 | 23.00 | 75,366 | +0.00(+0.00%) |
Mar 24, 2021 | 25.00 | 25.10 | 22.50 | 23.00 | 103,324 | -1.50(-6.12%) |
Mar 23, 2021 | 25.80 | 26.30 | 23.90 | 24.50 | 96,339 | -2.10(-7.89%) |
Mar 22, 2021 | 28.20 | 28.20 | 26.20 | 26.60 | 94,401 | -1.60(-5.67%) |
Mar 19, 2021 | 27.00 | 28.40 | 25.70 | 28.20 | 182,420 | +0.10(+0.36%) |
Mar 18, 2021 | 28.70 | 30.70 | 27.00 | 28.10 | 901,998 | +2.10(+8.08%) |
Mar 17, 2021 | 27.60 | 27.90 | 25.20 | 26.00 | 490,677 | -3.20(-10.96%) |
Mar 16, 2021 | 41.60 | 43.90 | 28.50 | 29.20 | 17,357,694 | +8.80(+43.14%) |
Mar 15, 2021 | 20.40 | 20.70 | 19.60 | 20.40 | 36,161 | +0.60(+3.03%) |
Mar 12, 2021 | 19.90 | 20.20 | 19.10 | 19.80 | 36,490 | -0.40(-1.98%) |
Mar 11, 2021 | 19.50 | 20.40 | 19.10 | 20.20 | 64,943 | +1.00(+5.21%) |
Mar 10, 2021 | 19.50 | 19.80 | 18.30 | 19.20 | 31,358 | -0.10(-0.52%) |
Mar 09, 2021 | 19.00 | 19.60 | 18.50 | 19.30 | 38,590 | +1.10(+6.04%) |
Mar 08, 2021 | 18.70 | 19.20 | 17.60 | 18.20 | 71,013 | -0.20(-1.09%) |
Mar 05, 2021 | 18.50 | 18.60 | 16.90 | 18.40 | 37,750 | +0.40(+2.22%) |
Mar 04, 2021 | 19.50 | 19.50 | 17.50 | 18.00 | 58,433 | -1.50(-7.69%) |
Mar 03, 2021 | 20.30 | 20.90 | 19.10 | 19.50 | 51,364 | -0.60(-2.99%) |
Mar 02, 2021 | 20.60 | 22.40 | 19.70 | 20.10 | 162,872 | -0.10(-0.50%) |