Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.59 | 23.17 | 22.12 | 23.14 | 97,625 | +0.35(+1.52%) |
May 27, 2021 | 22.32 | 22.80 | 22.05 | 22.80 | 192,715 | +0.53(+2.37%) |
May 26, 2021 | 21.78 | 22.34 | 21.78 | 22.27 | 82,148 | +0.62(+2.88%) |
May 25, 2021 | 22.15 | 22.79 | 21.67 | 21.64 | 95,892 | -0.43(-1.96%) |
May 24, 2021 | 22.67 | 22.71 | 22.03 | 22.08 | 88,427 | -0.39(-1.75%) |
May 21, 2021 | 22.34 | 22.65 | 22.06 | 22.47 | 85,485 | +0.37(+1.69%) |
May 20, 2021 | 22.02 | 22.29 | 21.68 | 22.10 | 101,532 | +0.32(+1.45%) |
May 19, 2021 | 21.64 | 21.83 | 20.64 | 21.78 | 94,446 | -0.10(-0.44%) |
May 18, 2021 | 22.26 | 22.35 | 21.80 | 21.87 | 85,957 | -0.57(-2.52%) |
May 17, 2021 | 22.25 | 23.24 | 22.25 | 22.44 | 135,262 | +0.36(+1.65%) |
May 14, 2021 | 21.47 | 22.57 | 21.11 | 22.08 | 250,491 | +1.30(+6.28%) |
May 13, 2021 | 19.96 | 20.81 | 19.91 | 20.77 | 80,075 | +0.81(+4.04%) |
May 12, 2021 | 19.88 | 20.20 | 19.63 | 19.97 | 79,526 | +0.36(+1.86%) |
May 11, 2021 | 19.74 | 20.25 | 19.24 | 19.60 | 132,101 | -0.31(-1.54%) |
May 10, 2021 | 20.18 | 20.37 | 19.87 | 19.91 | 44,707 | -0.24(-1.19%) |
May 07, 2021 | 19.79 | 20.22 | 19.71 | 20.15 | 44,472 | +0.07(+0.33%) |
May 06, 2021 | 19.67 | 20.14 | 19.47 | 20.08 | 60,989 | +0.31(+1.55%) |
May 05, 2021 | 19.58 | 19.91 | 19.25 | 19.77 | 107,784 | +0.59(+3.05%) |
May 04, 2021 | 19.01 | 19.26 | 18.85 | 19.19 | 116,505 | +0.13(+0.71%) |
May 03, 2021 | 18.71 | 19.14 | 18.49 | 19.05 | 103,384 | +0.87(+4.80%) |
Apr 30, 2021 | 17.65 | 18.70 | 17.41 | 18.18 | 81,090 | +0.75(+4.29%) |
Apr 29, 2021 | 17.53 | 17.53 | 17.01 | 17.43 | 25,130 | +0.22(+1.28%) |
Apr 28, 2021 | 17.17 | 17.38 | 16.90 | 17.21 | 15,997 | +0.02(+0.11%) |
Apr 27, 2021 | 17.41 | 17.42 | 16.85 | 17.19 | 25,776 | -0.11(-0.61%) |
Apr 26, 2021 | 17.56 | 17.79 | 17.15 | 17.30 | 15,484 | -0.19(-1.10%) |
Apr 23, 2021 | 17.09 | 17.62 | 17.09 | 17.49 | 41,379 | +0.50(+2.94%) |
Apr 22, 2021 | 17.34 | 18.03 | 16.89 | 16.99 | 29,618 | -0.27(-1.56%) |
Apr 21, 2021 | 16.98 | 17.27 | 16.84 | 17.26 | 36,309 | +0.36(+2.16%) |
Apr 20, 2021 | 17.49 | 17.49 | 16.69 | 16.90 | 27,509 | -0.75(-4.24%) |
Apr 19, 2021 | 18.00 | 18.00 | 17.41 | 17.64 | 36,732 | -0.32(-1.76%) |
Apr 16, 2021 | 18.55 | 18.55 | 17.82 | 17.96 | 35,333 | -0.34(-1.84%) |
Apr 15, 2021 | 18.23 | 18.30 | 18.08 | 18.30 | 59,464 | +0.03(+0.16%) |
Apr 14, 2021 | 17.95 | 18.40 | 17.88 | 18.27 | 126,645 | +0.28(+1.55%) |
Apr 13, 2021 | 18.05 | 18.16 | 17.99 | 17.99 | 19,341 | -0.21(-1.16%) |
Apr 12, 2021 | 18.12 | 18.29 | 18.03 | 18.20 | 25,374 | +0.06(+0.32%) |
Apr 09, 2021 | 18.36 | 18.36 | 18.00 | 18.14 | 18,865 | -0.12(-0.68%) |
Apr 08, 2021 | 17.76 | 18.27 | 17.69 | 18.27 | 28,985 | +0.45(+2.53%) |
Apr 07, 2021 | 18.06 | 18.18 | 17.36 | 17.82 | 66,658 | -0.41(-2.26%) |
Apr 06, 2021 | 18.34 | 18.56 | 18.09 | 18.23 | 44,295 | -0.19(-1.04%) |
Apr 05, 2021 | 18.32 | 18.53 | 18.00 | 18.42 | 29,340 | +0.25(+1.37%) |
Apr 01, 2021 | 17.70 | 18.18 | 17.43 | 18.17 | 27,203 | +0.36(+1.99%) |
Mar 31, 2021 | 17.76 | 18.33 | 17.48 | 17.82 | 45,048 | +0.01(+0.05%) |
Mar 30, 2021 | 17.49 | 18.12 | 17.30 | 17.81 | 38,140 | +0.54(+3.11%) |
Mar 29, 2021 | 17.23 | 18.07 | 17.23 | 17.27 | 40,103 | -0.30(-1.69%) |
Mar 26, 2021 | 17.33 | 17.74 | 17.28 | 17.57 | 50,446 | +0.56(+3.27%) |
Mar 25, 2021 | 16.92 | 17.20 | 16.62 | 17.01 | 96,228 | -0.02(-0.11%) |
Mar 24, 2021 | 17.35 | 18.03 | 16.91 | 17.03 | 44,453 | -0.05(-0.28%) |
Mar 23, 2021 | 17.11 | 17.25 | 16.87 | 17.08 | 123,195 | -0.39(-2.25%) |
Mar 22, 2021 | 18.34 | 18.34 | 17.43 | 17.47 | 127,682 | -0.98(-5.30%) |
Mar 19, 2021 | 17.99 | 18.53 | 17.80 | 18.45 | 307,580 | +0.51(+2.83%) |
Mar 18, 2021 | 18.04 | 18.32 | 17.86 | 17.94 | 103,913 | +0.09(+0.48%) |
Mar 17, 2021 | 17.88 | 17.97 | 17.46 | 17.85 | 67,448 | +0.04(+0.22%) |
Mar 16, 2021 | 18.01 | 18.01 | 17.60 | 17.82 | 79,125 | -0.36(-2.01%) |
Mar 15, 2021 | 18.43 | 18.68 | 18.02 | 18.18 | 85,332 | -0.24(-1.30%) |
Mar 12, 2021 | 18.47 | 18.56 | 18.09 | 18.42 | 107,147 | +0.10(+0.52%) |
Mar 11, 2021 | 18.52 | 19.02 | 18.13 | 18.32 | 112,175 | -0.07(-0.36%) |
Mar 10, 2021 | 17.87 | 18.40 | 17.74 | 18.39 | 187,780 | +0.62(+3.51%) |
Mar 09, 2021 | 17.59 | 17.89 | 17.33 | 17.77 | 119,067 | +0.02(+0.11%) |
Mar 08, 2021 | 17.48 | 17.75 | 16.96 | 17.75 | 145,541 | +0.72(+4.22%) |
Mar 05, 2021 | 17.03 | 17.03 | 16.43 | 17.03 | 117,987 | +0.34(+2.01%) |
Mar 04, 2021 | 16.61 | 16.99 | 16.49 | 16.69 | 129,772 | +0.01(+0.06%) |
Mar 03, 2021 | 16.02 | 16.89 | 15.98 | 16.68 | 87,932 | +0.94(+5.97%) |
Mar 02, 2021 | 15.84 | 15.91 | 15.62 | 15.74 | 52,438 | -0.02(-0.12%) |