Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.94 | 22.94 | 21.11 | 22.18 | 6,196 | -0.62(-2.72%) |
May 27, 2021 | 22.31 | 23.91 | 21.77 | 22.80 | 11,701 | +0.05(+0.22%) |
May 26, 2021 | 22.09 | 22.75 | 21.01 | 22.75 | 6,831 | +1.27(+5.91%) |
May 25, 2021 | 22.79 | 22.79 | 21.48 | 21.48 | 5,100 | -0.61(-2.76%) |
May 24, 2021 | 23.33 | 23.33 | 21.91 | 22.09 | 4,476 | -0.57(-2.52%) |
May 21, 2021 | 22.87 | 23.21 | 21.70 | 22.66 | 5,944 | -0.06(-0.26%) |
May 20, 2021 | 23.54 | 23.54 | 22.08 | 22.72 | 12,140 | -0.09(-0.39%) |
May 19, 2021 | 23.78 | 23.78 | 22.81 | 22.81 | 14,204 | -1.05(-4.40%) |
May 18, 2021 | 24.90 | 24.90 | 23.66 | 23.86 | 9,593 | -0.70(-2.85%) |
May 17, 2021 | 24.25 | 24.77 | 23.75 | 24.56 | 29,809 | +0.02(+0.08%) |
May 14, 2021 | 24.18 | 24.58 | 23.21 | 24.54 | 35,618 | +0.46(+1.91%) |
May 13, 2021 | 24.50 | 24.54 | 22.89 | 24.08 | 75,739 | +1.28(+5.61%) |
May 12, 2021 | 22.70 | 24.38 | 22.50 | 22.80 | 29,947 | -0.01(-0.04%) |
May 11, 2021 | 22.02 | 23.23 | 20.94 | 22.81 | 24,278 | +0.25(+1.11%) |
May 10, 2021 | 23.41 | 23.69 | 22.05 | 22.56 | 14,550 | -0.59(-2.55%) |
May 07, 2021 | 24.00 | 24.41 | 22.41 | 23.15 | 7,427 | -0.76(-3.18%) |
May 06, 2021 | 23.15 | 25.29 | 23.15 | 23.91 | 9,083 | -0.17(-0.71%) |
May 05, 2021 | 23.14 | 24.24 | 21.01 | 24.08 | 24,362 | +2.98(+14.12%) |
May 04, 2021 | 21.58 | 21.58 | 20.70 | 21.10 | 11,928 | -0.60(-2.76%) |
May 03, 2021 | 19.06 | 21.70 | 19.01 | 21.70 | 33,582 | +2.46(+12.79%) |
Apr 30, 2021 | 20.12 | 21.16 | 18.68 | 19.24 | 18,800 | -1.76(-8.38%) |
Apr 29, 2021 | 22.89 | 22.89 | 20.99 | 21.00 | 12,088 | -1.09(-4.93%) |
Apr 28, 2021 | 24.01 | 24.50 | 21.88 | 22.09 | 19,829 | -1.95(-8.11%) |
Apr 27, 2021 | 24.79 | 24.79 | 23.50 | 24.04 | 8,555 | -0.28(-1.15%) |
Apr 26, 2021 | 25.98 | 25.98 | 22.94 | 24.32 | 12,475 | +0.24(+1.00%) |
Apr 23, 2021 | 23.93 | 25.05 | 23.54 | 24.08 | 10,400 | +0.28(+1.18%) |
Apr 22, 2021 | 23.65 | 24.00 | 22.98 | 23.80 | 8,791 | +0.18(+0.76%) |
Apr 21, 2021 | 21.88 | 24.11 | 21.80 | 23.62 | 11,267 | +1.49(+6.73%) |
Apr 20, 2021 | 23.96 | 24.29 | 21.91 | 22.13 | 11,333 | -1.81(-7.56%) |
Apr 19, 2021 | 24.16 | 24.35 | 23.28 | 23.94 | 7,446 | +0.04(+0.17%) |
Apr 16, 2021 | 24.48 | 24.48 | 22.55 | 23.90 | 25,400 | -0.36(-1.48%) |
Apr 15, 2021 | 22.09 | 25.31 | 21.50 | 24.26 | 48,390 | +3.05(+14.38%) |
Apr 14, 2021 | 20.72 | 21.73 | 20.72 | 21.21 | 10,763 | +0.47(+2.27%) |
Apr 13, 2021 | 20.45 | 21.05 | 20.18 | 20.74 | 15,181 | +0.28(+1.37%) |
Apr 12, 2021 | 20.35 | 20.46 | 19.77 | 20.46 | 4,828 | +0.24(+1.19%) |
Apr 09, 2021 | 18.82 | 20.51 | 18.82 | 20.22 | 8,700 | +1.42(+7.55%) |
Apr 08, 2021 | 18.81 | 20.50 | 18.12 | 18.80 | 26,820 | -0.31(-1.62%) |
Apr 07, 2021 | 21.49 | 22.68 | 19.02 | 19.11 | 66,570 | -1.77(-8.48%) |
Apr 06, 2021 | 17.62 | 21.69 | 17.44 | 20.88 | 88,906 | +3.47(+19.93%) |
Apr 05, 2021 | 18.50 | 18.82 | 17.00 | 17.41 | 42,479 | -1.11(-5.99%) |
Apr 01, 2021 | 18.28 | 19.70 | 17.84 | 18.52 | 17,100 | +0.51(+2.83%) |
Mar 31, 2021 | 20.70 | 22.76 | 18.01 | 18.01 | 54,389 | -0.81(-4.30%) |
Mar 30, 2021 | 15.31 | 18.99 | 15.07 | 18.82 | 52,729 | +3.61(+23.73%) |
Mar 29, 2021 | 15.97 | 16.00 | 15.16 | 15.21 | 6,442 | -0.60(-3.80%) |
Mar 26, 2021 | 15.16 | 15.81 | 15.16 | 15.81 | 2,900 | +0.32(+2.07%) |
Mar 25, 2021 | 15.50 | 15.50 | 15.01 | 15.49 | 4,673 | +0.14(+0.91%) |
Mar 24, 2021 | 15.23 | 15.79 | 15.23 | 15.35 | 5,750 | +0.30(+1.99%) |
Mar 23, 2021 | 15.07 | 15.18 | 15.02 | 15.05 | 2,938 | -0.18(-1.18%) |
Mar 22, 2021 | 15.20 | 15.23 | 14.97 | 15.23 | 59,005 | +0.46(+3.11%) |
Mar 19, 2021 | 15.16 | 15.23 | 14.77 | 14.77 | 142,600 | -0.25(-1.66%) |
Mar 18, 2021 | 15.10 | 15.10 | 14.90 | 15.02 | 6,221 | +0.08(+0.54%) |
Mar 17, 2021 | 15.07 | 15.07 | 14.85 | 14.94 | 5,552 | -0.12(-0.80%) |
Mar 16, 2021 | 14.96 | 15.11 | 14.85 | 15.06 | 3,674 | +0.05(+0.33%) |
Mar 15, 2021 | 14.80 | 15.07 | 14.77 | 15.01 | 15,680 | +0.16(+1.08%) |
Mar 12, 2021 | 14.84 | 14.85 | 14.51 | 14.85 | 5,300 | -0.15(-1.00%) |
Mar 11, 2021 | 15.24 | 15.27 | 14.71 | 15.00 | 9,026 | -0.24(-1.57%) |
Mar 10, 2021 | 15.28 | 15.40 | 14.10 | 15.24 | 70,787 | +0.24(+1.60%) |
Mar 09, 2021 | 15.75 | 15.88 | 14.86 | 15.00 | 31,707 | -0.75(-4.76%) |
Mar 08, 2021 | 14.90 | 15.75 | 14.79 | 15.75 | 25,410 | +0.96(+6.49%) |
Mar 05, 2021 | 14.48 | 14.80 | 14.48 | 14.79 | 8,100 | +0.55(+3.86%) |
Mar 04, 2021 | 14.50 | 14.62 | 14.23 | 14.24 | 13,341 | -0.18(-1.25%) |
Mar 03, 2021 | 14.20 | 14.42 | 14.20 | 14.42 | 2,347 | +0.24(+1.69%) |
Mar 02, 2021 | 14.32 | 14.33 | 14.15 | 14.18 | 3,188 | -0.12(-0.84%) |