Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.00 | 16.30 | 15.80 | 16.00 | 49,313 | +0.10(+0.63%) |
May 27, 2021 | 16.10 | 16.20 | 15.70 | 15.90 | 62,919 | +0.00(+0.00%) |
May 26, 2021 | 15.20 | 16.10 | 14.90 | 15.90 | 93,200 | +0.70(+4.61%) |
May 25, 2021 | 16.20 | 16.20 | 15.20 | 15.20 | 87,916 | -1.10(-6.75%) |
May 24, 2021 | 15.70 | 16.30 | 15.20 | 16.30 | 91,218 | +0.90(+5.84%) |
May 21, 2021 | 15.50 | 15.85 | 15.10 | 15.40 | 61,391 | +0.10(+0.65%) |
May 20, 2021 | 15.30 | 15.53 | 14.90 | 15.30 | 61,938 | +0.10(+0.66%) |
May 19, 2021 | 15.50 | 15.70 | 14.85 | 15.20 | 100,870 | -0.70(-4.40%) |
May 18, 2021 | 14.80 | 16.30 | 14.70 | 15.90 | 197,275 | +1.50(+10.42%) |
May 17, 2021 | 14.70 | 14.90 | 14.00 | 14.40 | 128,922 | -0.10(-0.69%) |
May 14, 2021 | 14.80 | 14.90 | 14.30 | 14.50 | 96,331 | +0.30(+2.11%) |
May 13, 2021 | 14.90 | 15.10 | 13.40 | 14.20 | 225,299 | -0.30(-2.07%) |
May 12, 2021 | 14.40 | 15.30 | 14.30 | 14.50 | 132,304 | +0.20(+1.40%) |
May 11, 2021 | 13.50 | 14.90 | 13.20 | 14.30 | 166,227 | -0.20(-1.38%) |
May 10, 2021 | 16.00 | 16.05 | 14.50 | 14.50 | 239,814 | -1.50(-9.38%) |
May 07, 2021 | 16.50 | 16.55 | 15.70 | 16.00 | 136,869 | -0.50(-3.03%) |
May 06, 2021 | 16.30 | 16.60 | 15.60 | 16.50 | 168,337 | +0.10(+0.61%) |
May 05, 2021 | 17.00 | 17.20 | 16.30 | 16.40 | 113,953 | -0.80(-4.65%) |
May 04, 2021 | 17.50 | 17.50 | 16.50 | 17.20 | 152,418 | -0.30(-1.71%) |
May 03, 2021 | 18.20 | 18.50 | 17.20 | 17.50 | 202,522 | -0.40(-2.23%) |
Apr 30, 2021 | 17.90 | 18.60 | 17.80 | 17.90 | 236,950 | -0.20(-1.10%) |
Apr 29, 2021 | 19.50 | 19.60 | 18.00 | 18.10 | 379,708 | -1.20(-6.22%) |
Apr 28, 2021 | 17.00 | 19.90 | 16.60 | 19.30 | 904,559 | +2.00(+11.56%) |
Apr 27, 2021 | 18.30 | 18.40 | 17.20 | 17.30 | 494,477 | -1.00(-5.46%) |
Apr 26, 2021 | 18.00 | 18.90 | 16.80 | 18.30 | 801,125 | +1.50(+8.93%) |
Apr 23, 2021 | 16.50 | 17.30 | 16.30 | 16.80 | 178,150 | +0.40(+2.44%) |
Apr 22, 2021 | 17.00 | 17.20 | 16.40 | 16.40 | 92,062 | -0.50(-2.96%) |
Apr 21, 2021 | 15.80 | 17.20 | 15.50 | 16.90 | 93,005 | +1.20(+7.64%) |
Apr 20, 2021 | 17.00 | 17.00 | 15.70 | 15.70 | 101,966 | -1.30(-7.65%) |
Apr 19, 2021 | 18.50 | 18.50 | 16.80 | 17.00 | 91,835 | -0.90(-5.03%) |
Apr 16, 2021 | 18.20 | 18.50 | 17.20 | 17.90 | 92,350 | -0.20(-1.10%) |
Apr 15, 2021 | 18.90 | 19.10 | 18.00 | 18.10 | 74,179 | -0.70(-3.72%) |
Apr 14, 2021 | 18.70 | 19.60 | 18.70 | 18.80 | 66,591 | -0.20(-1.05%) |
Apr 13, 2021 | 18.90 | 19.30 | 18.30 | 19.00 | 76,304 | +0.20(+1.06%) |
Apr 12, 2021 | 20.00 | 20.10 | 18.70 | 18.80 | 151,491 | -1.50(-7.39%) |
Apr 09, 2021 | 20.50 | 20.50 | 19.80 | 20.30 | 109,310 | -0.20(-0.98%) |
Apr 08, 2021 | 20.70 | 20.70 | 19.60 | 20.50 | 106,587 | +0.00(+0.00%) |
Apr 07, 2021 | 21.40 | 21.50 | 20.30 | 20.50 | 175,111 | -1.00(-4.65%) |
Apr 06, 2021 | 21.60 | 22.10 | 20.80 | 21.50 | 198,837 | +0.00(+0.00%) |
Apr 05, 2021 | 22.60 | 22.60 | 20.80 | 21.50 | 294,763 | -1.00(-4.44%) |
Apr 01, 2021 | 22.60 | 23.80 | 22.00 | 22.50 | 571,680 | -1.50(-6.25%) |
Mar 31, 2021 | 21.90 | 24.20 | 20.20 | 24.00 | 1,886,468 | +4.10(+20.60%) |
Mar 30, 2021 | 19.50 | 20.70 | 19.20 | 19.90 | 795,282 | +0.10(+0.51%) |
Mar 29, 2021 | 20.20 | 20.70 | 19.60 | 19.80 | 341,056 | -0.80(-3.88%) |
Mar 26, 2021 | 19.20 | 21.00 | 18.20 | 20.60 | 395,860 | +1.10(+5.64%) |
Mar 25, 2021 | 18.90 | 20.00 | 18.70 | 19.50 | 121,232 | +0.20(+1.04%) |
Mar 24, 2021 | 20.70 | 20.90 | 18.60 | 19.30 | 451,288 | -3.50(-15.35%) |
Mar 23, 2021 | 23.90 | 23.90 | 22.50 | 22.80 | 34,182 | -1.10(-4.60%) |
Mar 22, 2021 | 24.00 | 24.30 | 23.65 | 23.90 | 15,855 | -0.30(-1.24%) |
Mar 19, 2021 | 23.20 | 24.40 | 23.10 | 24.20 | 57,300 | +0.70(+2.98%) |
Mar 18, 2021 | 24.00 | 24.10 | 23.30 | 23.50 | 15,353 | -0.50(-2.08%) |
Mar 17, 2021 | 23.80 | 24.40 | 23.60 | 24.00 | 11,266 | +0.00(+0.00%) |
Mar 16, 2021 | 24.00 | 24.60 | 23.60 | 24.00 | 25,764 | -0.10(-0.41%) |
Mar 15, 2021 | 24.50 | 24.90 | 23.60 | 24.10 | 22,967 | -0.70(-2.82%) |
Mar 12, 2021 | 24.30 | 25.00 | 24.00 | 24.80 | 17,290 | +0.30(+1.22%) |
Mar 11, 2021 | 24.20 | 24.90 | 24.00 | 24.50 | 20,496 | +0.80(+3.38%) |
Mar 10, 2021 | 24.70 | 24.70 | 23.60 | 23.70 | 16,857 | -0.80(-3.27%) |
Mar 09, 2021 | 23.00 | 24.90 | 23.00 | 24.50 | 27,268 | +1.90(+8.41%) |
Mar 08, 2021 | 22.30 | 23.50 | 22.00 | 22.60 | 22,509 | -0.10(-0.44%) |
Mar 05, 2021 | 21.80 | 24.10 | 20.70 | 22.70 | 33,250 | +0.90(+4.13%) |
Mar 04, 2021 | 23.60 | 24.20 | 21.00 | 21.80 | 35,481 | -2.10(-8.79%) |
Mar 03, 2021 | 24.50 | 25.30 | 23.70 | 23.90 | 20,866 | -0.80(-3.24%) |
Mar 02, 2021 | 26.40 | 26.70 | 24.00 | 24.70 | 36,071 | -0.70(-2.76%) |