Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.31 | 18.36 | 17.80 | 18.36 | 21,637 | -0.23(-1.25%) |
May 27, 2021 | 18.62 | 19.07 | 18.32 | 18.60 | 15,424 | +0.20(+1.11%) |
May 26, 2021 | 18.54 | 18.62 | 18.24 | 18.39 | 15,852 | -0.43(-2.28%) |
May 25, 2021 | 18.63 | 18.92 | 18.57 | 18.82 | 29,433 | -0.06(-0.30%) |
May 24, 2021 | 19.56 | 19.56 | 18.64 | 18.88 | 20,113 | -1.09(-5.47%) |
May 21, 2021 | 19.45 | 19.99 | 19.32 | 19.97 | 16,579 | +0.30(+1.55%) |
May 20, 2021 | 20.80 | 20.80 | 19.59 | 19.66 | 23,900 | -1.35(-6.42%) |
May 19, 2021 | 22.48 | 22.48 | 21.01 | 21.01 | 41,684 | -0.07(-0.35%) |
May 18, 2021 | 20.68 | 21.09 | 20.14 | 21.09 | 14,358 | +0.12(+0.58%) |
May 17, 2021 | 21.46 | 21.65 | 20.87 | 20.96 | 28,705 | +0.04(+0.18%) |
May 14, 2021 | 22.32 | 22.34 | 20.86 | 20.93 | 38,192 | -2.00(-8.71%) |
May 13, 2021 | 22.36 | 23.84 | 21.90 | 22.92 | 70,727 | -0.01(-0.04%) |
May 12, 2021 | 21.85 | 23.22 | 21.60 | 22.93 | 60,979 | +2.00(+9.54%) |
May 11, 2021 | 23.58 | 23.58 | 20.73 | 20.94 | 258,111 | -0.69(-3.18%) |
May 10, 2021 | 20.64 | 21.63 | 20.64 | 21.62 | 55,008 | +1.31(+6.46%) |
May 07, 2021 | 20.18 | 20.53 | 19.61 | 20.31 | 105,410 | -0.75(-3.54%) |
May 06, 2021 | 20.92 | 21.93 | 20.92 | 21.06 | 68,554 | +0.14(+0.67%) |
May 05, 2021 | 20.13 | 21.06 | 19.61 | 20.92 | 52,227 | +0.52(+2.56%) |
May 04, 2021 | 19.54 | 21.31 | 19.54 | 20.40 | 98,497 | +1.35(+7.10%) |
May 03, 2021 | 18.03 | 19.08 | 17.85 | 19.04 | 43,518 | +0.91(+5.02%) |
Apr 30, 2021 | 17.74 | 18.15 | 17.47 | 18.13 | 13,504 | +0.79(+4.56%) |
Apr 29, 2021 | 16.70 | 17.92 | 16.70 | 17.34 | 31,588 | +0.21(+1.23%) |
Apr 28, 2021 | 17.13 | 17.15 | 16.87 | 17.13 | 5,557 | -0.07(-0.43%) |
Apr 27, 2021 | 17.00 | 17.24 | 16.86 | 17.20 | 10,074 | +0.02(+0.11%) |
Apr 26, 2021 | 17.64 | 17.64 | 17.15 | 17.19 | 13,607 | -0.52(-2.94%) |
Apr 23, 2021 | 18.20 | 18.21 | 17.62 | 17.71 | 20,578 | -0.95(-5.11%) |
Apr 22, 2021 | 18.23 | 18.82 | 17.81 | 18.66 | 44,632 | +0.34(+1.87%) |
Apr 21, 2021 | 18.95 | 19.14 | 18.31 | 18.32 | 40,972 | -0.22(-1.20%) |
Apr 20, 2021 | 17.88 | 18.94 | 17.76 | 18.54 | 52,225 | +0.79(+4.47%) |
Apr 19, 2021 | 17.46 | 18.07 | 17.22 | 17.75 | 32,314 | +0.47(+2.71%) |
Apr 16, 2021 | 16.76 | 17.39 | 16.76 | 17.28 | 6,323 | +0.37(+2.22%) |
Apr 15, 2021 | 17.35 | 17.35 | 16.84 | 16.90 | 6,071 | -0.94(-5.25%) |
Apr 14, 2021 | 16.85 | 17.89 | 16.85 | 17.84 | 9,587 | +0.80(+4.71%) |
Apr 13, 2021 | 17.15 | 17.35 | 16.93 | 17.04 | 16,942 | -0.65(-3.70%) |
Apr 12, 2021 | 17.82 | 18.12 | 17.67 | 17.69 | 32,374 | +0.14(+0.79%) |
Apr 09, 2021 | 18.11 | 18.11 | 17.55 | 17.55 | 5,680 | -0.23(-1.30%) |
Apr 08, 2021 | 18.28 | 18.28 | 17.78 | 17.78 | 30,402 | -0.91(-4.89%) |
Apr 07, 2021 | 18.76 | 19.01 | 18.49 | 18.70 | 21,277 | -0.12(-0.64%) |
Apr 06, 2021 | 19.12 | 19.16 | 18.48 | 18.82 | 9,073 | -0.36(-1.86%) |
Apr 05, 2021 | 19.33 | 19.67 | 19.15 | 19.17 | 28,972 | -0.57(-2.88%) |
Apr 01, 2021 | 20.30 | 20.30 | 19.59 | 19.74 | 32,260 | -1.54(-7.23%) |
Mar 31, 2021 | 22.08 | 22.08 | 20.85 | 21.28 | 30,352 | -1.48(-6.52%) |
Mar 30, 2021 | 23.14 | 23.30 | 22.60 | 22.77 | 6,973 | +0.25(+1.11%) |
Mar 29, 2021 | 22.21 | 22.99 | 21.82 | 22.51 | 31,547 | +0.36(+1.65%) |
Mar 26, 2021 | 23.01 | 23.59 | 22.15 | 22.15 | 19,935 | -1.09(-4.70%) |
Mar 25, 2021 | 23.82 | 24.14 | 22.75 | 23.24 | 41,545 | +0.33(+1.43%) |
Mar 24, 2021 | 20.89 | 22.96 | 20.89 | 22.91 | 29,568 | +2.01(+9.59%) |
Mar 23, 2021 | 20.50 | 20.97 | 20.21 | 20.91 | 12,334 | +0.28(+1.34%) |
Mar 22, 2021 | 21.32 | 21.32 | 20.26 | 20.63 | 20,497 | -0.89(-4.14%) |
Mar 19, 2021 | 22.39 | 22.39 | 21.40 | 21.52 | 31,725 | -0.96(-4.27%) |
Mar 18, 2021 | 21.30 | 22.53 | 21.16 | 22.49 | 43,919 | +2.10(+10.32%) |
Mar 17, 2021 | 21.65 | 21.98 | 19.86 | 20.38 | 44,736 | -0.26(-1.24%) |
Mar 16, 2021 | 19.81 | 21.09 | 19.63 | 20.64 | 26,788 | +0.21(+1.05%) |
Mar 15, 2021 | 21.00 | 21.36 | 20.42 | 20.42 | 19,471 | -0.73(-3.44%) |
Mar 12, 2021 | 21.60 | 22.20 | 21.13 | 21.15 | 37,083 | +0.68(+3.33%) |
Mar 11, 2021 | 21.69 | 21.75 | 20.22 | 20.47 | 50,499 | -2.58(-11.21%) |
Mar 10, 2021 | 21.51 | 23.33 | 21.24 | 23.05 | 23,537 | +0.25(+1.10%) |
Mar 09, 2021 | 24.10 | 24.10 | 22.33 | 22.80 | 64,072 | -3.57(-13.55%) |
Mar 08, 2021 | 24.12 | 26.38 | 23.28 | 26.38 | 116,969 | +2.28(+9.46%) |
Mar 05, 2021 | 23.98 | 27.86 | 23.74 | 24.10 | 183,383 | -0.66(-2.65%) |
Mar 04, 2021 | 24.14 | 25.94 | 22.55 | 24.75 | 170,859 | +1.66(+7.19%) |
Mar 03, 2021 | 20.53 | 23.34 | 20.53 | 23.09 | 88,597 | +2.66(+12.99%) |
Mar 02, 2021 | 18.85 | 20.44 | 18.85 | 20.44 | 15,878 | +1.25(+6.54%) |