Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.71 | 19.20 | 18.20 | 18.37 | 350,460 | -0.20(-1.08%) |
May 27, 2021 | 18.39 | 18.61 | 17.91 | 18.57 | 318,233 | +0.31(+1.70%) |
May 26, 2021 | 17.67 | 18.41 | 17.08 | 18.26 | 277,810 | +0.67(+3.81%) |
May 25, 2021 | 18.62 | 18.62 | 17.56 | 17.59 | 338,743 | -0.10(-0.57%) |
May 24, 2021 | 17.72 | 17.78 | 17.28 | 17.69 | 327,016 | +0.04(+0.23%) |
May 21, 2021 | 18.03 | 18.07 | 17.30 | 17.65 | 437,228 | -0.19(-1.07%) |
May 20, 2021 | 17.88 | 18.25 | 17.24 | 17.84 | 364,155 | +0.09(+0.51%) |
May 19, 2021 | 18.18 | 18.61 | 17.48 | 17.75 | 308,194 | -0.70(-3.79%) |
May 18, 2021 | 18.49 | 19.02 | 18.14 | 18.45 | 423,085 | +0.08(+0.44%) |
May 17, 2021 | 18.47 | 18.58 | 17.85 | 18.37 | 374,463 | -0.16(-0.86%) |
May 14, 2021 | 18.55 | 18.85 | 17.83 | 18.53 | 703,353 | +0.42(+2.32%) |
May 13, 2021 | 17.85 | 18.54 | 16.89 | 18.11 | 702,426 | +0.19(+1.06%) |
May 12, 2021 | 16.01 | 18.84 | 16.01 | 17.92 | 1,905,636 | +1.88(+11.72%) |
May 11, 2021 | 15.65 | 16.30 | 15.11 | 16.04 | 833,755 | +0.40(+2.56%) |
May 10, 2021 | 16.02 | 16.28 | 15.61 | 15.64 | 664,418 | -0.40(-2.49%) |
May 07, 2021 | 15.11 | 16.17 | 14.85 | 16.04 | 522,374 | +0.76(+4.97%) |
May 06, 2021 | 15.33 | 15.75 | 14.61 | 15.28 | 538,297 | -0.14(-0.91%) |
May 05, 2021 | 15.26 | 16.10 | 15.20 | 15.42 | 394,700 | +0.36(+2.39%) |
May 04, 2021 | 15.71 | 15.93 | 14.93 | 15.06 | 1,731,778 | -0.87(-5.46%) |
May 03, 2021 | 16.17 | 16.38 | 15.59 | 15.93 | 538,383 | -0.01(-0.06%) |
Apr 30, 2021 | 15.72 | 16.49 | 15.56 | 15.94 | 1,083,100 | -0.01(-0.06%) |
Apr 29, 2021 | 16.76 | 16.77 | 15.93 | 15.95 | 601,063 | -0.50(-3.04%) |
Apr 28, 2021 | 16.27 | 16.84 | 15.91 | 16.45 | 686,691 | +0.19(+1.17%) |
Apr 27, 2021 | 15.98 | 16.60 | 15.87 | 16.26 | 903,133 | +0.28(+1.75%) |
Apr 26, 2021 | 15.32 | 16.35 | 15.22 | 15.98 | 1,203,240 | +0.51(+3.30%) |
Apr 23, 2021 | 14.75 | 15.98 | 14.51 | 15.47 | 1,350,500 | +1.28(+9.02%) |
Apr 22, 2021 | 14.30 | 14.77 | 13.95 | 14.19 | 1,850,326 | -0.67(-4.51%) |
Apr 21, 2021 | 13.64 | 15.04 | 13.02 | 14.86 | 4,868,204 | +1.44(+10.73%) |
Apr 20, 2021 | 17.25 | 17.66 | 13.15 | 13.42 | 8,146,406 | -5.96(-30.75%) |
Apr 19, 2021 | 20.55 | 20.96 | 18.89 | 19.38 | 853,712 | -1.03(-5.05%) |
Apr 16, 2021 | 20.98 | 21.19 | 20.09 | 20.41 | 505,700 | -0.57(-2.72%) |
Apr 15, 2021 | 21.67 | 22.02 | 20.28 | 20.98 | 456,188 | -0.70(-3.23%) |
Apr 14, 2021 | 20.45 | 22.18 | 20.25 | 21.68 | 737,355 | +1.08(+5.24%) |
Apr 13, 2021 | 21.34 | 21.76 | 20.34 | 20.60 | 565,820 | -0.67(-3.15%) |
Apr 12, 2021 | 22.13 | 22.96 | 20.80 | 21.27 | 567,041 | -0.89(-4.02%) |
Apr 09, 2021 | 22.67 | 22.99 | 21.96 | 22.16 | 449,400 | -0.63(-2.76%) |
Apr 08, 2021 | 22.38 | 22.81 | 22.29 | 22.79 | 507,705 | +0.47(+2.11%) |
Apr 07, 2021 | 23.93 | 24.60 | 22.09 | 22.32 | 543,127 | -1.72(-7.15%) |
Apr 06, 2021 | 25.01 | 25.45 | 23.97 | 24.04 | 457,423 | -1.14(-4.53%) |
Apr 05, 2021 | 24.16 | 25.46 | 23.84 | 25.18 | 734,295 | +1.41(+5.93%) |
Apr 01, 2021 | 22.80 | 24.02 | 22.50 | 23.77 | 742,100 | +1.41(+6.31%) |
Mar 31, 2021 | 21.42 | 22.59 | 20.76 | 22.36 | 1,352,392 | +1.40(+6.68%) |
Mar 30, 2021 | 21.46 | 22.03 | 20.75 | 20.96 | 637,514 | -1.05(-4.77%) |
Mar 29, 2021 | 23.75 | 23.90 | 21.80 | 22.01 | 788,296 | -1.84(-7.71%) |
Mar 26, 2021 | 24.22 | 24.30 | 23.04 | 23.85 | 379,100 | -0.20(-0.83%) |
Mar 25, 2021 | 23.51 | 24.65 | 23.47 | 24.05 | 729,762 | +0.14(+0.59%) |
Mar 24, 2021 | 24.46 | 25.68 | 23.82 | 23.91 | 1,035,527 | -0.61(-2.49%) |
Mar 23, 2021 | 23.46 | 24.70 | 23.46 | 24.52 | 811,666 | +0.23(+0.95%) |
Mar 22, 2021 | 22.76 | 24.48 | 22.76 | 24.29 | 386,807 | +1.35(+5.88%) |
Mar 19, 2021 | 23.22 | 23.47 | 22.42 | 22.94 | 2,764,400 | -0.08(-0.35%) |
Mar 18, 2021 | 23.87 | 24.32 | 22.78 | 23.02 | 480,641 | -0.98(-4.08%) |
Mar 17, 2021 | 22.76 | 24.01 | 22.33 | 24.00 | 429,861 | +0.95(+4.12%) |
Mar 16, 2021 | 23.80 | 24.34 | 22.54 | 23.05 | 527,655 | -0.50(-2.12%) |
Mar 15, 2021 | 22.92 | 24.00 | 22.92 | 23.55 | 730,683 | +0.64(+2.79%) |
Mar 12, 2021 | 23.00 | 23.28 | 22.53 | 22.91 | 684,800 | -0.40(-1.72%) |
Mar 11, 2021 | 24.22 | 24.50 | 23.06 | 23.31 | 852,825 | -0.55(-2.31%) |
Mar 10, 2021 | 24.09 | 25.26 | 23.80 | 23.86 | 851,138 | +0.19(+0.80%) |
Mar 09, 2021 | 23.56 | 25.45 | 23.50 | 23.67 | 1,036,381 | +0.37(+1.59%) |
Mar 08, 2021 | 23.33 | 24.45 | 22.55 | 23.30 | 1,017,419 | -0.28(-1.19%) |
Mar 05, 2021 | 22.81 | 24.23 | 21.71 | 23.58 | 1,477,700 | +1.00(+4.43%) |
Mar 04, 2021 | 21.89 | 22.98 | 21.70 | 22.58 | 1,575,538 | +0.39(+1.76%) |
Mar 03, 2021 | 23.43 | 23.82 | 22.18 | 22.19 | 546,883 | -0.81(-3.52%) |
Mar 02, 2021 | 24.05 | 25.02 | 22.73 | 23.00 | 377,507 | -1.15(-4.76%) |