Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 18.66 | 18.80 | 18.32 | 18.66 | 215,306 | +0.17(+0.92%) |
May 28, 2021 | 18.49 | 18.85 | 18.10 | 18.49 | 757,165 | +0.46(+2.55%) |
May 27, 2021 | 17.48 | 18.03 | 17.07 | 18.03 | 940,436 | +0.64(+3.68%) |
May 26, 2021 | 16.37 | 17.43 | 16.37 | 17.39 | 560,128 | +1.10(+6.75%) |
May 25, 2021 | 16.65 | 17.11 | 16.18 | 16.29 | 531,090 | +0.19(+1.18%) |
May 21, 2021 | 16.10 | 16.10 | 16.10 | 0 | -0.13(-0.80%) | |
May 20, 2021 | 16.75 | 16.75 | 15.90 | 16.23 | 422,029 | +0.02(+0.12%) |
May 19, 2021 | 16.13 | 16.36 | 15.72 | 16.21 | 577,553 | -0.54(-3.22%) |
May 18, 2021 | 16.19 | 17.02 | 16.05 | 16.75 | 597,246 | +0.77(+4.82%) |
May 17, 2021 | 15.39 | 16.00 | 15.19 | 15.98 | 475,684 | +0.59(+3.83%) |
May 14, 2021 | 14.88 | 15.47 | 14.77 | 15.39 | 622,236 | +0.69(+4.69%) |
May 13, 2021 | 15.30 | 15.62 | 14.46 | 14.70 | 815,475 | -0.59(-3.86%) |
May 12, 2021 | 15.82 | 15.98 | 15.24 | 15.29 | 593,632 | -0.53(-3.35%) |
May 11, 2021 | 14.67 | 15.94 | 14.49 | 15.82 | 777,900 | +0.52(+3.40%) |
May 10, 2021 | 16.18 | 16.24 | 15.28 | 15.30 | 594,561 | -0.87(-5.38%) |
May 07, 2021 | 15.20 | 16.45 | 15.19 | 16.17 | 1,007,990 | +1.17(+7.80%) |
May 06, 2021 | 16.19 | 16.30 | 14.74 | 15.00 | 1,356,454 | -1.49(-9.04%) |
May 05, 2021 | 16.81 | 16.81 | 16.19 | 16.49 | 685,752 | -0.12(-0.72%) |
May 04, 2021 | 16.79 | 16.90 | 16.09 | 16.61 | 601,895 | -0.22(-1.31%) |
May 03, 2021 | 17.46 | 17.53 | 16.74 | 16.83 | 542,815 | -0.53(-3.05%) |
Apr 30, 2021 | 17.43 | 17.88 | 17.16 | 17.36 | 527,499 | -0.54(-3.02%) |
Apr 29, 2021 | 18.66 | 18.66 | 17.48 | 17.90 | 449,693 | -0.59(-3.19%) |
Apr 28, 2021 | 18.75 | 18.88 | 18.17 | 18.49 | 456,875 | -0.35(-1.86%) |
Apr 27, 2021 | 19.24 | 19.44 | 18.75 | 18.84 | 499,604 | -0.13(-0.69%) |
Apr 26, 2021 | 18.12 | 19.25 | 17.80 | 18.97 | 689,893 | +1.21(+6.81%) |
Apr 23, 2021 | 17.25 | 17.79 | 16.98 | 17.76 | 472,585 | +0.60(+3.50%) |
Apr 22, 2021 | 17.60 | 17.73 | 16.90 | 17.16 | 548,968 | -0.02(-0.12%) |
Apr 21, 2021 | 16.65 | 17.19 | 16.21 | 17.18 | 596,068 | +0.41(+2.44%) |
Apr 20, 2021 | 17.71 | 17.76 | 16.54 | 16.77 | 663,212 | -0.96(-5.41%) |
Apr 19, 2021 | 18.19 | 18.58 | 17.50 | 17.73 | 537,872 | -0.30(-1.66%) |
Apr 16, 2021 | 17.60 | 18.06 | 17.01 | 18.03 | 620,387 | +0.57(+3.26%) |
Apr 15, 2021 | 18.76 | 18.98 | 17.22 | 17.46 | 609,329 | -0.83(-4.54%) |
Apr 14, 2021 | 18.19 | 19.29 | 18.00 | 18.29 | 658,981 | +0.42(+2.35%) |
Apr 13, 2021 | 17.91 | 18.30 | 17.50 | 17.87 | 458,675 | +0.17(+0.96%) |
Apr 12, 2021 | 18.54 | 18.61 | 17.62 | 17.70 | 432,500 | -0.94(-5.04%) |
Apr 09, 2021 | 18.75 | 18.93 | 18.42 | 18.64 | 342,704 | -0.31(-1.64%) |
Apr 08, 2021 | 18.73 | 19.15 | 18.50 | 18.95 | 323,127 | +0.33(+1.77%) |
Apr 07, 2021 | 19.97 | 19.97 | 18.51 | 18.62 | 612,227 | -1.33(-6.67%) |
Apr 06, 2021 | 19.76 | 20.29 | 19.40 | 19.95 | 522,762 | +0.25(+1.27%) |
Apr 05, 2021 | 20.85 | 20.90 | 19.49 | 19.70 | 587,941 | -0.23(-1.15%) |
Apr 01, 2021 | 19.93 | 19.93 | 19.93 | 0 | -0.27(-1.34%) | |
Mar 31, 2021 | 18.96 | 20.45 | 18.70 | 20.20 | 814,264 | +2.11(+11.66%) |
Mar 30, 2021 | 17.40 | 18.17 | 17.02 | 18.09 | 523,941 | +0.50(+2.84%) |
Mar 29, 2021 | 18.13 | 18.24 | 17.33 | 17.59 | 524,518 | -0.72(-3.93%) |
Mar 26, 2021 | 18.60 | 18.96 | 17.57 | 18.31 | 453,727 | +0.01(+0.05%) |
Mar 25, 2021 | 17.31 | 18.37 | 17.09 | 18.30 | 533,885 | +0.51(+2.87%) |
Mar 24, 2021 | 19.52 | 19.52 | 17.76 | 17.79 | 643,794 | -1.46(-7.58%) |
Mar 23, 2021 | 20.43 | 20.45 | 19.11 | 19.25 | 442,734 | -1.25(-6.10%) |
Mar 22, 2021 | 20.59 | 21.04 | 20.10 | 20.50 | 443,207 | +0.46(+2.30%) |
Mar 19, 2021 | 20.00 | 20.31 | 19.52 | 20.04 | 2,611,050 | +0.10(+0.50%) |
Mar 18, 2021 | 20.75 | 21.19 | 19.90 | 19.94 | 493,691 | -1.10(-5.23%) |
Mar 17, 2021 | 19.49 | 21.40 | 19.31 | 21.04 | 603,483 | +0.79(+3.90%) |
Mar 16, 2021 | 22.05 | 22.20 | 20.16 | 20.25 | 636,252 | -1.42(-6.55%) |
Mar 15, 2021 | 22.20 | 22.20 | 21.32 | 21.67 | 548,027 | -0.23(-1.05%) |
Mar 12, 2021 | 21.05 | 21.95 | 20.60 | 21.90 | 415,624 | +0.13(+0.60%) |
Mar 11, 2021 | 20.75 | 21.82 | 20.31 | 21.77 | 580,806 | +1.89(+9.51%) |
Mar 10, 2021 | 20.94 | 20.94 | 19.43 | 19.88 | 812,947 | -0.21(-1.05%) |
Mar 09, 2021 | 19.13 | 20.65 | 18.81 | 20.09 | 737,756 | +1.76(+9.60%) |
Mar 08, 2021 | 18.82 | 19.41 | 18.09 | 18.33 | 779,309 | -0.57(-3.02%) |
Mar 05, 2021 | 19.60 | 19.73 | 16.76 | 18.90 | 1,343,343 | -0.43(-2.22%) |
Mar 04, 2021 | 20.96 | 21.91 | 18.51 | 19.33 | 1,505,454 | -1.90(-8.95%) |
Mar 03, 2021 | 23.98 | 24.15 | 21.19 | 21.23 | 983,886 | -2.62(-10.99%) |
Mar 02, 2021 | 24.31 | 25.55 | 23.66 | 23.85 | 828,628 | -0.19(-0.79%) |