Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.00 | 20.40 | 19.80 | 19.80 | 12,597 | -0.20(-0.99%) |
May 27, 2021 | 19.00 | 20.20 | 18.96 | 20.00 | 20,164 | +0.87(+4.57%) |
May 26, 2021 | 19.80 | 19.96 | 19.10 | 19.13 | 18,248 | +0.06(+0.34%) |
May 25, 2021 | 19.80 | 20.00 | 18.91 | 19.06 | 14,188 | -0.70(-3.53%) |
May 24, 2021 | 20.00 | 20.80 | 19.20 | 19.76 | 28,988 | -0.84(-4.08%) |
May 21, 2021 | 20.20 | 21.00 | 20.06 | 20.60 | 11,633 | +0.40(+1.98%) |
May 20, 2021 | 20.20 | 20.60 | 20.00 | 20.20 | 13,929 | +0.00(+0.00%) |
May 19, 2021 | 19.40 | 20.20 | 19.40 | 20.20 | 9,518 | +0.20(+1.00%) |
May 18, 2021 | 19.79 | 20.80 | 19.40 | 20.00 | 12,382 | +0.21(+1.08%) |
May 17, 2021 | 18.86 | 20.00 | 18.49 | 19.79 | 13,865 | +1.04(+5.54%) |
May 14, 2021 | 18.20 | 19.09 | 18.20 | 18.75 | 9,403 | +0.74(+4.11%) |
May 13, 2021 | 19.15 | 19.56 | 18.00 | 18.01 | 21,682 | -1.14(-5.94%) |
May 12, 2021 | 19.38 | 19.56 | 18.80 | 19.15 | 15,920 | +0.14(+0.76%) |
May 11, 2021 | 18.80 | 19.40 | 18.50 | 19.00 | 20,247 | -0.23(-1.22%) |
May 10, 2021 | 20.20 | 20.20 | 19.10 | 19.24 | 17,729 | -0.57(-2.87%) |
May 07, 2021 | 20.00 | 20.60 | 19.60 | 19.80 | 13,540 | +0.48(+2.46%) |
May 06, 2021 | 20.40 | 20.60 | 19.11 | 19.33 | 28,638 | -1.27(-6.17%) |
May 05, 2021 | 21.20 | 21.40 | 20.40 | 20.60 | 18,128 | -0.60(-2.83%) |
May 04, 2021 | 21.80 | 21.80 | 20.00 | 21.20 | 33,491 | -0.80(-3.64%) |
May 03, 2021 | 23.00 | 23.20 | 21.60 | 22.00 | 25,032 | -1.20(-5.17%) |
Apr 30, 2021 | 22.60 | 23.40 | 22.00 | 23.20 | 25,200 | +0.60(+2.65%) |
Apr 29, 2021 | 23.00 | 23.60 | 21.60 | 22.60 | 43,324 | -0.20(-0.88%) |
Apr 28, 2021 | 20.60 | 23.60 | 20.60 | 22.80 | 159,612 | +2.00(+9.62%) |
Apr 27, 2021 | 21.40 | 21.60 | 20.80 | 20.80 | 19,837 | -0.60(-2.80%) |
Apr 26, 2021 | 20.40 | 21.60 | 20.20 | 21.40 | 29,602 | +1.00(+4.90%) |
Apr 23, 2021 | 20.60 | 21.40 | 20.20 | 20.40 | 12,500 | +0.00(+0.00%) |
Apr 22, 2021 | 23.20 | 23.20 | 19.80 | 20.40 | 32,875 | +0.60(+3.03%) |
Apr 21, 2021 | 19.00 | 20.00 | 19.00 | 19.80 | 26,692 | +0.80(+4.21%) |
Apr 20, 2021 | 19.00 | 19.40 | 18.40 | 19.00 | 25,855 | +0.10(+0.51%) |
Apr 19, 2021 | 20.40 | 21.00 | 18.80 | 18.90 | 69,825 | -1.70(-8.23%) |
Apr 16, 2021 | 21.20 | 21.40 | 20.40 | 20.60 | 49,700 | -1.40(-6.36%) |
Apr 15, 2021 | 21.80 | 22.80 | 21.60 | 22.00 | 39,869 | +0.40(+1.85%) |
Apr 14, 2021 | 21.20 | 22.20 | 21.20 | 21.60 | 19,074 | +0.40(+1.89%) |
Apr 13, 2021 | 22.20 | 22.40 | 21.00 | 21.20 | 32,653 | -0.80(-3.64%) |
Apr 12, 2021 | 23.60 | 23.80 | 22.00 | 22.00 | 47,904 | -1.40(-5.98%) |
Apr 09, 2021 | 24.20 | 24.80 | 23.40 | 23.40 | 24,860 | -1.00(-4.10%) |
Apr 08, 2021 | 24.60 | 25.00 | 24.00 | 24.40 | 19,680 | +0.60(+2.52%) |
Apr 07, 2021 | 24.40 | 24.60 | 23.60 | 23.80 | 19,986 | -0.80(-3.25%) |
Apr 06, 2021 | 24.60 | 25.20 | 23.80 | 24.60 | 29,965 | -0.40(-1.60%) |
Apr 05, 2021 | 26.00 | 26.00 | 24.40 | 25.00 | 34,919 | -1.00(-3.85%) |
Apr 01, 2021 | 26.00 | 26.20 | 24.63 | 26.00 | 39,560 | +0.00(+0.00%) |
Mar 31, 2021 | 23.60 | 26.40 | 23.40 | 26.00 | 58,203 | +3.40(+15.04%) |
Mar 30, 2021 | 23.20 | 23.20 | 22.00 | 22.60 | 34,756 | -0.40(-1.74%) |
Mar 29, 2021 | 26.20 | 26.20 | 23.00 | 23.00 | 41,706 | -1.60(-6.50%) |
Mar 26, 2021 | 25.80 | 25.88 | 24.00 | 24.60 | 34,050 | -0.80(-3.15%) |
Mar 25, 2021 | 23.60 | 25.80 | 23.40 | 25.40 | 39,363 | +1.00(+4.10%) |
Mar 24, 2021 | 25.20 | 25.80 | 22.20 | 24.40 | 103,873 | -1.00(-3.94%) |
Mar 23, 2021 | 27.60 | 27.80 | 25.40 | 25.40 | 74,966 | -2.20(-7.97%) |
Mar 22, 2021 | 29.60 | 29.80 | 27.60 | 27.60 | 62,011 | -1.60(-5.48%) |
Mar 19, 2021 | 27.00 | 30.20 | 26.20 | 29.20 | 157,095 | +2.40(+8.96%) |
Mar 18, 2021 | 27.40 | 29.00 | 26.60 | 26.80 | 76,844 | -0.60(-2.19%) |
Mar 17, 2021 | 26.60 | 28.60 | 26.20 | 27.40 | 99,100 | -0.60(-2.14%) |
Mar 16, 2021 | 29.20 | 29.20 | 26.40 | 28.00 | 153,974 | -0.80(-2.78%) |
Mar 15, 2021 | 30.80 | 31.00 | 28.00 | 28.80 | 373,383 | +1.80(+6.67%) |
Mar 12, 2021 | 25.00 | 27.40 | 24.60 | 27.00 | 138,330 | -1.40(-4.93%) |
Mar 11, 2021 | 25.40 | 30.80 | 25.00 | 28.40 | 410,863 | +3.80(+15.45%) |
Mar 10, 2021 | 26.00 | 26.00 | 23.80 | 24.60 | 102,559 | -0.40(-1.60%) |
Mar 09, 2021 | 23.00 | 26.00 | 22.80 | 25.00 | 111,767 | +2.00(+8.70%) |
Mar 08, 2021 | 22.00 | 23.00 | 21.00 | 23.00 | 83,532 | +0.80(+3.60%) |
Mar 05, 2021 | 23.00 | 23.20 | 18.40 | 22.20 | 227,615 | -1.20(-5.13%) |
Mar 04, 2021 | 25.80 | 27.00 | 21.00 | 23.40 | 584,134 | +0.00(+0.00%) |
Mar 03, 2021 | 23.80 | 25.00 | 22.20 | 23.40 | 134,512 | +0.00(+0.00%) |
Mar 02, 2021 | 24.20 | 24.20 | 23.00 | 23.40 | 74,852 | -0.20(-0.85%) |