Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.66 | 17.81 | 16.93 | 17.42 | 507,069 | -0.04(-0.23%) |
May 27, 2021 | 17.40 | 18.28 | 16.69 | 17.46 | 1,033,219 | +0.63(+3.74%) |
May 26, 2021 | 16.14 | 17.64 | 16.01 | 16.83 | 801,584 | +0.82(+5.12%) |
May 25, 2021 | 16.25 | 16.60 | 15.59 | 16.01 | 798,835 | -0.41(-2.50%) |
May 24, 2021 | 18.10 | 18.44 | 16.15 | 16.42 | 1,157,566 | -1.32(-7.44%) |
May 21, 2021 | 15.76 | 17.91 | 15.56 | 17.74 | 1,274,713 | +1.89(+11.92%) |
May 20, 2021 | 15.25 | 15.89 | 14.71 | 15.85 | 1,273,705 | +1.17(+7.97%) |
May 19, 2021 | 13.22 | 15.46 | 12.50 | 14.68 | 1,803,802 | +1.29(+9.63%) |
May 18, 2021 | 13.59 | 14.08 | 13.14 | 13.39 | 1,633,672 | -0.47(-3.39%) |
May 17, 2021 | 12.68 | 14.32 | 11.29 | 13.86 | 2,486,616 | +1.43(+11.50%) |
May 14, 2021 | 11.05 | 12.77 | 10.70 | 12.43 | 2,673,512 | +1.61(+14.88%) |
May 13, 2021 | 12.86 | 12.89 | 10.06 | 10.82 | 3,076,101 | -1.77(-14.06%) |
May 12, 2021 | 13.02 | 13.57 | 12.26 | 12.59 | 1,193,333 | -0.86(-6.39%) |
May 11, 2021 | 12.24 | 13.60 | 11.43 | 13.45 | 3,722,677 | +0.82(+6.49%) |
May 10, 2021 | 15.25 | 15.44 | 12.35 | 12.63 | 2,052,287 | -2.55(-16.80%) |
May 07, 2021 | 14.42 | 16.18 | 13.97 | 15.18 | 3,195,404 | +0.35(+2.36%) |
May 06, 2021 | 19.21 | 19.42 | 13.55 | 14.83 | 10,999,318 | -9.76(-39.69%) |
May 05, 2021 | 26.11 | 26.11 | 24.49 | 24.59 | 644,456 | -1.42(-5.46%) |
May 04, 2021 | 25.85 | 26.27 | 24.76 | 26.01 | 720,993 | -0.19(-0.73%) |
May 03, 2021 | 26.00 | 27.45 | 25.72 | 26.20 | 672,950 | +0.38(+1.47%) |
Apr 30, 2021 | 26.50 | 26.63 | 25.28 | 25.82 | 621,300 | -0.72(-2.71%) |
Apr 29, 2021 | 27.25 | 27.63 | 26.24 | 26.54 | 510,732 | -0.64(-2.35%) |
Apr 28, 2021 | 26.99 | 28.25 | 26.67 | 27.18 | 529,915 | -0.16(-0.59%) |
Apr 27, 2021 | 27.39 | 28.25 | 25.25 | 27.34 | 925,924 | +0.00(+0.00%) |
Apr 26, 2021 | 26.63 | 27.94 | 26.28 | 27.34 | 667,723 | +0.91(+3.44%) |
Apr 23, 2021 | 25.62 | 27.65 | 25.62 | 26.43 | 656,800 | +0.55(+2.13%) |
Apr 22, 2021 | 24.60 | 26.86 | 24.20 | 25.88 | 787,507 | +1.28(+5.20%) |
Apr 21, 2021 | 23.76 | 25.75 | 22.88 | 24.60 | 1,189,346 | +1.45(+6.26%) |
Apr 20, 2021 | 24.01 | 24.50 | 22.43 | 23.15 | 1,019,094 | -0.44(-1.87%) |
Apr 19, 2021 | 25.90 | 26.34 | 23.05 | 23.59 | 1,123,156 | -2.39(-9.20%) |
Apr 16, 2021 | 28.26 | 28.86 | 25.88 | 25.98 | 697,400 | -2.17(-7.71%) |
Apr 15, 2021 | 29.16 | 29.74 | 27.60 | 28.15 | 593,265 | -0.87(-3.00%) |
Apr 14, 2021 | 28.77 | 29.79 | 28.77 | 29.02 | 712,114 | +0.45(+1.58%) |
Apr 13, 2021 | 28.25 | 28.97 | 27.56 | 28.57 | 701,040 | +0.58(+2.07%) |
Apr 12, 2021 | 28.74 | 28.74 | 27.52 | 27.99 | 721,539 | +0.17(+0.61%) |
Apr 09, 2021 | 27.49 | 28.55 | 27.10 | 27.82 | 618,500 | +0.72(+2.66%) |
Apr 08, 2021 | 26.59 | 27.80 | 26.36 | 27.10 | 925,908 | +0.87(+3.32%) |
Apr 07, 2021 | 25.71 | 27.67 | 25.71 | 26.23 | 967,313 | +0.56(+2.18%) |
Apr 06, 2021 | 25.72 | 26.17 | 24.80 | 25.67 | 1,217,358 | -0.06(-0.23%) |
Apr 05, 2021 | 25.90 | 26.20 | 24.30 | 25.73 | 528,292 | +0.50(+1.98%) |
Apr 01, 2021 | 26.38 | 27.28 | 23.78 | 25.23 | 1,482,300 | -0.27(-1.06%) |
Mar 31, 2021 | 23.96 | 26.50 | 23.76 | 25.50 | 1,226,570 | +1.88(+7.96%) |
Mar 30, 2021 | 25.00 | 25.49 | 22.87 | 23.62 | 1,271,347 | -1.35(-5.41%) |
Mar 29, 2021 | 27.50 | 28.37 | 24.65 | 24.97 | 706,193 | -2.79(-10.05%) |
Mar 26, 2021 | 29.47 | 30.05 | 26.43 | 27.76 | 934,000 | -1.53(-5.22%) |
Mar 25, 2021 | 31.31 | 31.91 | 26.90 | 29.29 | 1,314,985 | -2.78(-8.67%) |
Mar 24, 2021 | 33.37 | 33.90 | 30.16 | 32.07 | 708,277 | -0.58(-1.78%) |
Mar 23, 2021 | 31.49 | 33.98 | 29.37 | 32.65 | 1,579,636 | +0.44(+1.37%) |
Mar 22, 2021 | 33.08 | 34.92 | 28.90 | 32.21 | 3,155,831 | -0.11(-0.34%) |
Mar 19, 2021 | 31.00 | 33.99 | 31.00 | 32.32 | 1,792,500 | -0.37(-1.13%) |