Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.42 | 21.56 | 21.22 | 21.53 | 33,488 | +0.21(+0.98%) |
May 27, 2021 | 20.93 | 21.44 | 20.93 | 21.32 | 30,614 | +0.39(+1.85%) |
May 26, 2021 | 21.09 | 21.09 | 20.77 | 20.93 | 130,236 | -0.02(-0.09%) |
May 25, 2021 | 21.37 | 21.48 | 20.94 | 20.95 | 28,977 | -0.50(-2.32%) |
May 24, 2021 | 21.32 | 21.52 | 21.15 | 21.45 | 16,401 | +0.07(+0.33%) |
May 21, 2021 | 21.35 | 21.58 | 21.24 | 21.38 | 23,489 | +0.16(+0.75%) |
May 20, 2021 | 21.03 | 21.26 | 20.69 | 21.22 | 62,225 | +0.16(+0.75%) |
May 19, 2021 | 20.91 | 21.14 | 20.65 | 21.06 | 32,709 | -0.14(-0.66%) |
May 18, 2021 | 21.52 | 21.58 | 21.19 | 21.20 | 20,994 | -0.22(-1.02%) |
May 17, 2021 | 21.45 | 21.63 | 21.37 | 21.42 | 20,400 | -0.18(-0.83%) |
May 14, 2021 | 21.55 | 21.63 | 21.40 | 21.60 | 35,120 | +0.18(+0.83%) |
May 13, 2021 | 20.88 | 21.61 | 20.78 | 21.42 | 80,932 | +0.47(+2.23%) |
May 12, 2021 | 21.61 | 21.84 | 20.92 | 20.95 | 87,726 | -0.68(-3.12%) |
May 11, 2021 | 21.70 | 21.73 | 21.35 | 21.63 | 89,505 | +0.06(+0.28%) |
May 10, 2021 | 21.73 | 21.84 | 21.43 | 21.57 | 100,217 | -0.20(-0.91%) |
May 07, 2021 | 21.70 | 22.03 | 21.62 | 21.76 | 91,108 | -0.10(-0.45%) |
May 06, 2021 | 21.50 | 21.89 | 21.19 | 21.86 | 106,124 | +0.33(+1.52%) |
May 05, 2021 | 21.45 | 21.59 | 21.20 | 21.54 | 43,334 | +0.06(+0.28%) |
May 04, 2021 | 21.55 | 21.65 | 21.35 | 21.48 | 173,771 | -0.11(-0.51%) |
May 03, 2021 | 21.55 | 21.67 | 21.27 | 21.59 | 131,538 | +0.04(+0.18%) |
Apr 30, 2021 | 21.24 | 21.55 | 21.20 | 21.55 | 89,232 | +0.26(+1.21%) |
Apr 29, 2021 | 21.28 | 21.64 | 21.27 | 21.29 | 113,217 | +0.09(+0.42%) |
Apr 28, 2021 | 21.35 | 21.46 | 21.08 | 21.20 | 123,913 | -0.20(-0.93%) |
Apr 27, 2021 | 21.50 | 21.55 | 21.21 | 21.40 | 151,341 | -0.05(-0.23%) |
Apr 26, 2021 | 21.49 | 21.79 | 21.23 | 21.45 | 222,487 | +0.12(+0.56%) |
Apr 23, 2021 | 20.96 | 21.55 | 20.96 | 21.33 | 260,143 | +0.33(+1.56%) |
Apr 22, 2021 | 21.13 | 21.15 | 20.83 | 21.00 | 76,577 | -0.04(-0.19%) |
Apr 21, 2021 | 20.76 | 21.15 | 20.70 | 21.04 | 270,777 | +0.34(+1.63%) |
Apr 20, 2021 | 20.73 | 21.10 | 20.65 | 20.70 | 120,578 | -0.10(-0.48%) |
Apr 19, 2021 | 20.95 | 21.09 | 20.70 | 20.80 | 112,844 | -0.19(-0.90%) |
Apr 16, 2021 | 21.23 | 21.24 | 20.77 | 20.99 | 163,458 | -0.09(-0.42%) |
Apr 15, 2021 | 20.95 | 21.38 | 20.84 | 21.08 | 303,667 | -0.12(-0.56%) |
Apr 14, 2021 | 20.62 | 21.35 | 20.37 | 21.20 | 764,696 | +0.19(+0.90%) |
Apr 13, 2021 | 19.74 | 21.79 | 18.80 | 21.01 | 15,327,715 | +7.93(+60.67%) |
Apr 12, 2021 | 13.48 | 13.56 | 13.01 | 13.08 | 251,672 | -0.39(-2.88%) |
Apr 09, 2021 | 13.74 | 13.74 | 13.37 | 13.46 | 33,985 | -0.17(-1.23%) |
Apr 08, 2021 | 13.55 | 13.68 | 13.45 | 13.63 | 16,742 | +0.24(+1.76%) |
Apr 07, 2021 | 13.70 | 13.79 | 13.32 | 13.40 | 76,643 | -0.28(-2.01%) |
Apr 06, 2021 | 13.72 | 13.90 | 13.56 | 13.67 | 28,319 | -0.04(-0.29%) |
Apr 05, 2021 | 14.06 | 14.14 | 13.52 | 13.71 | 19,988 | -0.23(-1.62%) |
Apr 01, 2021 | 13.97 | 14.02 | 13.83 | 13.94 | 6,512 | +0.16(+1.14%) |
Mar 31, 2021 | 14.34 | 14.53 | 13.71 | 13.78 | 38,965 | -0.59(-4.10%) |
Mar 30, 2021 | 13.48 | 14.50 | 13.48 | 14.37 | 36,931 | +0.86(+6.33%) |
Mar 29, 2021 | 14.20 | 14.20 | 13.51 | 13.51 | 21,209 | -0.61(-4.31%) |
Mar 26, 2021 | 13.65 | 14.18 | 13.64 | 14.12 | 7,122 | +0.47(+3.46%) |
Mar 25, 2021 | 13.76 | 14.44 | 13.37 | 13.65 | 27,171 | +0.14(+1.02%) |
Mar 24, 2021 | 13.79 | 14.51 | 13.51 | 13.51 | 11,908 | -0.25(-1.79%) |
Mar 23, 2021 | 13.85 | 13.94 | 13.51 | 13.76 | 22,715 | -0.01(-0.07%) |
Mar 22, 2021 | 14.82 | 14.82 | 13.76 | 13.77 | 21,607 | -1.24(-8.25%) |
Mar 19, 2021 | 13.76 | 15.31 | 13.68 | 15.01 | 105,823 | +1.12(+8.07%) |
Mar 18, 2021 | 13.76 | 14.38 | 13.69 | 13.89 | 25,430 | +0.17(+1.22%) |
Mar 17, 2021 | 13.40 | 13.99 | 13.40 | 13.72 | 14,213 | +0.05(+0.36%) |
Mar 16, 2021 | 13.92 | 14.03 | 13.14 | 13.67 | 34,045 | -0.28(-1.97%) |
Mar 15, 2021 | 14.01 | 14.04 | 13.79 | 13.95 | 32,734 | -0.44(-3.07%) |
Mar 12, 2021 | 14.33 | 14.59 | 14.29 | 14.39 | 35,511 | -0.02(-0.14%) |
Mar 11, 2021 | 14.47 | 14.58 | 13.99 | 14.41 | 16,166 | -0.11(-0.74%) |
Mar 10, 2021 | 14.33 | 14.52 | 14.32 | 14.52 | 21,251 | +0.19(+1.30%) |
Mar 09, 2021 | 14.44 | 14.47 | 13.93 | 14.33 | 34,423 | -0.14(-0.95%) |
Mar 08, 2021 | 14.33 | 14.59 | 14.05 | 14.47 | 27,912 | +0.13(+0.89%) |
Mar 05, 2021 | 13.96 | 14.74 | 13.96 | 14.34 | 20,045 | +0.54(+3.92%) |
Mar 04, 2021 | 13.47 | 13.97 | 13.30 | 13.80 | 26,982 | +0.71(+5.41%) |
Mar 03, 2021 | 13.27 | 13.53 | 13.04 | 13.09 | 15,809 | +0.33(+2.62%) |
Mar 02, 2021 | 13.02 | 13.13 | 12.72 | 12.76 | 12,001 | -0.11(-0.84%) |