Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.22 | 20.31 | 19.61 | 20.28 | 115,546 | +0.27(+1.35%) |
May 27, 2021 | 19.71 | 20.15 | 19.62 | 20.01 | 114,660 | +0.59(+3.04%) |
May 26, 2021 | 19.17 | 19.60 | 19.12 | 19.42 | 85,919 | +0.30(+1.57%) |
May 25, 2021 | 19.70 | 20.25 | 19.06 | 19.12 | 146,590 | -0.58(-2.94%) |
May 24, 2021 | 20.53 | 21.02 | 19.34 | 19.70 | 249,999 | -0.71(-3.48%) |
May 21, 2021 | 19.09 | 20.50 | 19.09 | 20.41 | 374,760 | +1.73(+9.26%) |
May 20, 2021 | 18.12 | 18.71 | 17.61 | 18.68 | 161,802 | +0.72(+4.01%) |
May 19, 2021 | 17.86 | 18.13 | 17.38 | 17.96 | 201,236 | -0.29(-1.59%) |
May 18, 2021 | 18.81 | 18.93 | 18.12 | 18.25 | 131,441 | -0.42(-2.25%) |
May 17, 2021 | 17.74 | 18.70 | 17.71 | 18.67 | 155,326 | +0.59(+3.26%) |
May 14, 2021 | 17.97 | 18.30 | 17.75 | 18.08 | 111,045 | +0.41(+2.32%) |
May 13, 2021 | 17.75 | 18.49 | 17.42 | 17.67 | 191,146 | +0.07(+0.40%) |
May 12, 2021 | 18.51 | 18.51 | 17.55 | 17.60 | 156,545 | -0.65(-3.56%) |
May 11, 2021 | 17.01 | 18.35 | 16.79 | 18.25 | 146,550 | +0.59(+3.34%) |
May 10, 2021 | 19.29 | 19.49 | 17.65 | 17.66 | 300,113 | -1.60(-8.31%) |
May 07, 2021 | 18.44 | 19.35 | 18.31 | 19.26 | 136,033 | +0.74(+4.00%) |
May 06, 2021 | 19.53 | 19.53 | 17.87 | 18.52 | 274,221 | -1.00(-5.12%) |
May 05, 2021 | 19.38 | 20.19 | 17.61 | 19.52 | 922,907 | +1.69(+9.48%) |
May 04, 2021 | 17.32 | 18.06 | 16.65 | 17.83 | 248,475 | +0.36(+2.06%) |
May 03, 2021 | 18.42 | 18.65 | 16.86 | 17.47 | 314,060 | -0.76(-4.17%) |
Apr 30, 2021 | 19.50 | 19.70 | 18.07 | 18.23 | 527,700 | -1.93(-9.57%) |
Apr 29, 2021 | 20.98 | 21.35 | 19.67 | 20.16 | 163,442 | -0.50(-2.42%) |
Apr 28, 2021 | 19.81 | 20.75 | 19.71 | 20.66 | 143,625 | +0.88(+4.45%) |
Apr 27, 2021 | 19.60 | 20.00 | 19.18 | 19.78 | 159,750 | +0.12(+0.61%) |
Apr 26, 2021 | 19.48 | 19.74 | 19.12 | 19.66 | 170,643 | +1.07(+5.76%) |
Apr 23, 2021 | 18.31 | 18.67 | 17.97 | 18.59 | 140,600 | +0.48(+2.65%) |
Apr 22, 2021 | 17.52 | 18.45 | 17.27 | 18.11 | 335,663 | +0.69(+3.96%) |
Apr 21, 2021 | 16.82 | 17.53 | 16.64 | 17.42 | 94,745 | +0.50(+2.96%) |
Apr 20, 2021 | 17.55 | 17.65 | 16.33 | 16.92 | 325,257 | -0.80(-4.51%) |
Apr 19, 2021 | 18.32 | 18.64 | 17.60 | 17.72 | 108,210 | -0.65(-3.54%) |
Apr 16, 2021 | 18.12 | 18.48 | 17.53 | 18.37 | 168,600 | +0.37(+2.06%) |
Apr 15, 2021 | 19.17 | 19.34 | 17.55 | 18.00 | 213,709 | -0.99(-5.21%) |
Apr 14, 2021 | 18.84 | 19.50 | 18.84 | 18.99 | 113,696 | +0.28(+1.50%) |
Apr 13, 2021 | 18.25 | 18.75 | 17.55 | 18.71 | 363,512 | +0.41(+2.24%) |
Apr 12, 2021 | 18.75 | 18.84 | 18.21 | 18.30 | 258,729 | -0.48(-2.56%) |
Apr 09, 2021 | 19.65 | 19.65 | 18.72 | 18.78 | 147,400 | -0.85(-4.33%) |
Apr 08, 2021 | 19.69 | 19.92 | 19.15 | 19.63 | 87,555 | +0.09(+0.46%) |
Apr 07, 2021 | 19.85 | 20.16 | 19.44 | 19.54 | 127,611 | -0.21(-1.06%) |
Apr 06, 2021 | 20.14 | 20.54 | 19.63 | 19.75 | 108,753 | -0.39(-1.94%) |
Apr 05, 2021 | 21.13 | 21.42 | 20.09 | 20.14 | 218,840 | -0.65(-3.13%) |
Apr 01, 2021 | 20.44 | 20.79 | 20.13 | 20.79 | 224,200 | +0.45(+2.21%) |
Mar 31, 2021 | 19.75 | 20.57 | 19.57 | 20.34 | 226,397 | +0.85(+4.36%) |
Mar 30, 2021 | 18.43 | 19.57 | 18.36 | 19.49 | 164,560 | +1.07(+5.81%) |
Mar 29, 2021 | 19.47 | 19.65 | 18.19 | 18.42 | 168,988 | -1.19(-6.07%) |
Mar 26, 2021 | 19.19 | 19.66 | 18.96 | 19.61 | 152,800 | +0.58(+3.05%) |
Mar 25, 2021 | 18.31 | 19.15 | 17.85 | 19.03 | 228,606 | +0.21(+1.12%) |
Mar 24, 2021 | 20.08 | 20.36 | 18.81 | 18.82 | 250,477 | -1.02(-5.14%) |
Mar 23, 2021 | 19.99 | 20.47 | 19.75 | 19.84 | 218,857 | -0.24(-1.20%) |
Mar 22, 2021 | 20.21 | 20.48 | 19.10 | 20.08 | 182,547 | -0.03(-0.15%) |
Mar 19, 2021 | 19.58 | 20.24 | 19.18 | 20.11 | 610,100 | +0.36(+1.82%) |
Mar 18, 2021 | 20.58 | 20.84 | 19.70 | 19.75 | 377,164 | -0.97(-4.68%) |
Mar 17, 2021 | 20.69 | 20.92 | 19.55 | 20.72 | 366,307 | -0.19(-0.91%) |
Mar 16, 2021 | 21.30 | 21.61 | 20.10 | 20.91 | 555,939 | -0.47(-2.20%) |
Mar 15, 2021 | 21.79 | 22.02 | 20.81 | 21.38 | 171,056 | -0.92(-4.13%) |
Mar 12, 2021 | 22.83 | 22.83 | 21.80 | 22.30 | 117,100 | -0.50(-2.19%) |
Mar 11, 2021 | 22.47 | 22.92 | 22.10 | 22.80 | 161,898 | +0.70(+3.17%) |
Mar 10, 2021 | 21.84 | 22.55 | 21.51 | 22.10 | 142,505 | +0.56(+2.60%) |
Mar 09, 2021 | 22.03 | 22.31 | 21.39 | 21.54 | 161,230 | -0.17(-0.78%) |
Mar 08, 2021 | 21.86 | 22.18 | 20.98 | 21.71 | 143,798 | +0.18(+0.84%) |
Mar 05, 2021 | 22.61 | 22.61 | 19.95 | 21.53 | 308,200 | -0.32(-1.46%) |
Mar 04, 2021 | 22.92 | 22.92 | 20.76 | 21.85 | 360,914 | -1.20(-5.21%) |
Mar 03, 2021 | 23.96 | 24.42 | 23.05 | 23.05 | 188,112 | -0.57(-2.41%) |
Mar 02, 2021 | 24.37 | 24.57 | 23.44 | 23.62 | 188,100 | -0.60(-2.48%) |