Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.55 | 20.31 | 19.15 | 19.30 | 102,271 | +0.02(+0.10%) |
May 27, 2021 | 19.27 | 19.64 | 18.68 | 19.28 | 125,804 | +0.03(+0.16%) |
May 26, 2021 | 18.24 | 19.42 | 18.08 | 19.25 | 58,548 | +1.26(+7.00%) |
May 25, 2021 | 18.10 | 18.52 | 17.32 | 17.99 | 265,440 | -0.09(-0.50%) |
May 24, 2021 | 18.91 | 19.93 | 17.67 | 18.08 | 416,060 | -0.60(-3.21%) |
May 21, 2021 | 22.40 | 22.50 | 18.68 | 18.68 | 250,076 | -3.36(-15.25%) |
May 20, 2021 | 22.14 | 22.94 | 21.70 | 22.04 | 250,513 | -0.10(-0.45%) |
May 19, 2021 | 22.49 | 22.95 | 21.80 | 22.14 | 110,814 | -0.92(-3.99%) |
May 18, 2021 | 20.82 | 23.20 | 20.70 | 23.06 | 183,559 | +2.45(+11.89%) |
May 17, 2021 | 19.87 | 20.88 | 19.87 | 20.61 | 69,535 | +0.03(+0.15%) |
May 14, 2021 | 19.57 | 21.26 | 19.30 | 20.58 | 149,302 | +1.49(+7.81%) |
May 13, 2021 | 19.06 | 19.99 | 18.94 | 19.09 | 62,656 | -0.03(-0.16%) |
May 12, 2021 | 18.51 | 20.04 | 18.43 | 19.12 | 109,838 | +0.62(+3.35%) |
May 11, 2021 | 18.60 | 18.94 | 17.67 | 18.50 | 182,058 | -1.41(-7.08%) |
May 10, 2021 | 20.53 | 20.89 | 19.75 | 19.91 | 157,894 | -0.55(-2.69%) |
May 07, 2021 | 20.99 | 21.41 | 20.35 | 20.46 | 112,562 | -0.48(-2.29%) |
May 06, 2021 | 21.77 | 22.19 | 20.68 | 20.94 | 60,811 | -0.97(-4.43%) |
May 05, 2021 | 21.56 | 22.34 | 21.42 | 21.91 | 88,990 | +0.00(+0.00%) |
May 04, 2021 | 21.44 | 22.24 | 21.41 | 21.91 | 91,223 | -0.13(-0.59%) |
May 03, 2021 | 22.04 | 22.41 | 21.77 | 22.04 | 58,042 | +0.10(+0.46%) |
Apr 30, 2021 | 22.09 | 23.16 | 21.45 | 21.94 | 81,600 | -0.47(-2.10%) |
Apr 29, 2021 | 22.07 | 22.70 | 21.49 | 22.41 | 166,620 | +0.48(+2.19%) |
Apr 28, 2021 | 21.90 | 22.95 | 21.39 | 21.93 | 101,105 | +0.03(+0.14%) |
Apr 27, 2021 | 21.96 | 22.39 | 21.59 | 21.90 | 107,684 | +0.13(+0.60%) |
Apr 26, 2021 | 21.42 | 22.50 | 20.92 | 21.77 | 63,907 | +0.92(+4.41%) |
Apr 23, 2021 | 21.87 | 22.16 | 20.79 | 20.85 | 58,700 | -0.95(-4.36%) |
Apr 22, 2021 | 21.34 | 22.25 | 21.30 | 21.80 | 70,778 | +0.32(+1.49%) |
Apr 21, 2021 | 20.08 | 21.59 | 19.50 | 21.48 | 62,121 | +0.84(+4.07%) |
Apr 20, 2021 | 20.05 | 21.11 | 19.89 | 20.64 | 86,070 | +0.61(+3.05%) |
Apr 19, 2021 | 20.59 | 20.66 | 19.25 | 20.03 | 273,291 | -0.84(-4.02%) |
Apr 16, 2021 | 21.35 | 21.43 | 20.28 | 20.87 | 131,600 | -0.30(-1.42%) |
Apr 15, 2021 | 21.14 | 21.77 | 20.81 | 21.17 | 73,284 | +0.26(+1.24%) |
Apr 14, 2021 | 19.56 | 22.40 | 19.56 | 20.91 | 203,590 | +1.62(+8.40%) |
Apr 13, 2021 | 20.37 | 20.60 | 19.03 | 19.29 | 79,304 | -1.00(-4.93%) |
Apr 12, 2021 | 21.11 | 21.50 | 19.90 | 20.29 | 114,056 | -0.75(-3.56%) |
Apr 09, 2021 | 21.78 | 22.41 | 20.22 | 21.04 | 151,200 | -1.07(-4.84%) |
Apr 08, 2021 | 22.70 | 23.24 | 21.83 | 22.11 | 154,778 | -0.24(-1.07%) |
Apr 07, 2021 | 22.60 | 22.66 | 22.00 | 22.35 | 79,402 | -0.25(-1.11%) |
Apr 06, 2021 | 23.36 | 23.70 | 22.16 | 22.60 | 174,099 | -0.64(-2.75%) |
Apr 05, 2021 | 23.39 | 23.54 | 22.57 | 23.24 | 111,230 | +0.24(+1.04%) |
Apr 01, 2021 | 22.66 | 23.81 | 22.24 | 23.00 | 90,400 | +0.80(+3.60%) |
Mar 31, 2021 | 22.14 | 22.55 | 21.52 | 22.20 | 218,399 | +0.36(+1.65%) |
Mar 30, 2021 | 20.75 | 22.14 | 20.58 | 21.84 | 93,732 | +0.87(+4.15%) |
Mar 29, 2021 | 21.48 | 21.63 | 20.97 | 20.97 | 47,783 | -0.86(-3.94%) |
Mar 26, 2021 | 21.65 | 21.99 | 21.00 | 21.83 | 83,900 | +0.52(+2.44%) |
Mar 25, 2021 | 20.40 | 21.85 | 20.17 | 21.31 | 88,214 | +0.45(+2.16%) |
Mar 24, 2021 | 22.54 | 22.54 | 20.35 | 20.86 | 164,455 | -0.83(-3.83%) |
Mar 23, 2021 | 23.52 | 23.52 | 21.61 | 21.69 | 70,602 | -1.87(-7.94%) |
Mar 22, 2021 | 22.49 | 23.71 | 22.28 | 23.56 | 150,405 | +0.10(+0.43%) |
Mar 19, 2021 | 22.05 | 23.70 | 21.04 | 23.46 | 252,300 | +1.61(+7.37%) |
Mar 18, 2021 | 24.06 | 24.66 | 21.60 | 21.85 | 273,946 | -2.61(-10.67%) |
Mar 17, 2021 | 23.49 | 25.00 | 22.47 | 24.46 | 368,861 | +0.96(+4.09%) |
Mar 16, 2021 | 22.70 | 23.59 | 22.36 | 23.50 | 172,812 | +0.79(+3.48%) |
Mar 15, 2021 | 21.91 | 24.73 | 21.15 | 22.71 | 272,470 | +0.42(+1.88%) |
Mar 12, 2021 | 22.59 | 22.70 | 20.06 | 22.29 | 292,800 | -0.24(-1.07%) |
Mar 11, 2021 | 20.17 | 23.41 | 19.71 | 22.53 | 413,566 | +2.63(+13.22%) |
Mar 10, 2021 | 18.69 | 20.00 | 18.61 | 19.90 | 222,056 | +1.31(+7.05%) |
Mar 09, 2021 | 17.48 | 18.82 | 17.26 | 18.59 | 196,380 | +1.43(+8.33%) |
Mar 08, 2021 | 17.02 | 17.94 | 16.51 | 17.16 | 289,592 | +0.25(+1.48%) |
Mar 05, 2021 | 16.10 | 16.92 | 14.89 | 16.91 | 170,500 | +0.91(+5.69%) |
Mar 04, 2021 | 16.94 | 16.94 | 15.63 | 16.00 | 238,407 | -0.95(-5.60%) |
Mar 03, 2021 | 17.50 | 17.91 | 16.80 | 16.95 | 119,994 | -0.64(-3.64%) |
Mar 02, 2021 | 19.47 | 19.47 | 17.36 | 17.59 | 131,103 | -1.14(-6.09%) |