Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.09 | 34.09 | 28.78 | 30.06 | 1,801,821 | +1.44(+5.04%) |
May 27, 2021 | 29.27 | 29.37 | 27.23 | 28.61 | 487,339 | -0.14(-0.50%) |
May 26, 2021 | 26.97 | 29.10 | 26.78 | 28.76 | 589,139 | +1.23(+4.46%) |
May 25, 2021 | 25.81 | 28.39 | 25.61 | 27.53 | 2,683,567 | +2.38(+9.45%) |
May 24, 2021 | 26.68 | 26.70 | 23.72 | 25.15 | 1,522,452 | -1.17(-4.43%) |
May 21, 2021 | 25.28 | 26.75 | 25.03 | 26.32 | 1,773,401 | +1.04(+4.12%) |
May 20, 2021 | 25.33 | 25.81 | 24.33 | 25.28 | 716,541 | +0.64(+2.60%) |
May 19, 2021 | 21.30 | 24.64 | 20.99 | 24.64 | 1,363,723 | +2.53(+11.43%) |
May 18, 2021 | 21.36 | 22.79 | 20.93 | 22.11 | 428,572 | +1.17(+5.57%) |
May 17, 2021 | 22.36 | 25.81 | 20.52 | 20.94 | 1,940,718 | -0.90(-4.12%) |
May 14, 2021 | 19.97 | 22.55 | 18.54 | 21.84 | 1,429,109 | +4.04(+22.70%) |
May 13, 2021 | 17.46 | 18.42 | 17.38 | 17.80 | 1,817,673 | +0.46(+2.67%) |
May 12, 2021 | 18.27 | 18.50 | 17.24 | 17.34 | 484,853 | -0.93(-5.11%) |
May 11, 2021 | 17.10 | 18.67 | 16.91 | 18.27 | 434,921 | -0.05(-0.29%) |
May 10, 2021 | 20.39 | 20.56 | 18.19 | 18.33 | 424,574 | -2.06(-10.13%) |
May 07, 2021 | 20.48 | 22.25 | 19.43 | 20.39 | 492,704 | -0.05(-0.26%) |
May 06, 2021 | 21.61 | 21.70 | 20.23 | 20.44 | 571,280 | -1.26(-5.82%) |
May 05, 2021 | 22.53 | 23.10 | 21.49 | 21.71 | 305,440 | -0.78(-3.48%) |
May 04, 2021 | 22.86 | 23.25 | 22.14 | 22.49 | 322,246 | -0.69(-2.99%) |
May 03, 2021 | 22.87 | 23.35 | 22.30 | 23.19 | 292,900 | -0.40(-1.70%) |
Apr 30, 2021 | 22.61 | 24.34 | 22.10 | 23.59 | 708,064 | +0.89(+3.92%) |
Apr 29, 2021 | 23.59 | 24.00 | 20.87 | 22.70 | 721,428 | -0.49(-2.11%) |
Apr 28, 2021 | 22.57 | 23.35 | 22.54 | 23.19 | 365,098 | +0.55(+2.44%) |
Apr 27, 2021 | 22.25 | 23.24 | 22.14 | 22.63 | 691,589 | +1.32(+6.18%) |
Apr 26, 2021 | 20.47 | 22.76 | 20.44 | 21.32 | 588,036 | +0.88(+4.31%) |
Apr 23, 2021 | 20.44 | 20.98 | 19.78 | 20.44 | 261,788 | +0.00(+0.00%) |
Apr 22, 2021 | 18.71 | 21.08 | 18.71 | 20.44 | 1,352,467 | +1.61(+8.56%) |
Apr 21, 2021 | 18.26 | 19.99 | 18.25 | 18.82 | 559,867 | +0.71(+3.93%) |
Apr 20, 2021 | 20.98 | 22.12 | 17.47 | 18.11 | 1,689,819 | -2.66(-12.81%) |
Apr 19, 2021 | 18.56 | 21.72 | 18.31 | 20.77 | 2,939,108 | +2.97(+16.70%) |
Apr 16, 2021 | 17.68 | 18.00 | 17.55 | 17.80 | 148,421 | +0.00(+0.00%) |
Apr 15, 2021 | 17.93 | 17.98 | 17.52 | 17.80 | 186,943 | -0.02(-0.10%) |
Apr 14, 2021 | 17.71 | 17.92 | 17.27 | 17.82 | 328,752 | +0.04(+0.20%) |
Apr 13, 2021 | 17.69 | 17.93 | 17.46 | 17.78 | 276,476 | +0.12(+0.65%) |
Apr 12, 2021 | 17.87 | 17.87 | 17.09 | 17.67 | 287,161 | -0.13(-0.75%) |
Apr 09, 2021 | 17.96 | 17.96 | 17.76 | 17.80 | 167,522 | -0.01(-0.05%) |
Apr 08, 2021 | 17.85 | 17.96 | 17.67 | 17.81 | 212,616 | +0.00(+0.00%) |
Apr 07, 2021 | 18.01 | 18.01 | 17.48 | 17.81 | 214,512 | +0.02(+0.10%) |
Apr 06, 2021 | 17.67 | 17.89 | 17.49 | 17.79 | 261,103 | +0.26(+1.47%) |
Apr 05, 2021 | 18.41 | 18.62 | 17.28 | 17.53 | 258,116 | -0.27(-1.50%) |
Apr 01, 2021 | 17.77 | 18.02 | 17.62 | 17.80 | 441,557 | +0.19(+1.06%) |
Mar 31, 2021 | 17.10 | 18.50 | 16.85 | 17.61 | 2,648,238 | +0.92(+5.49%) |
Mar 30, 2021 | 16.44 | 17.17 | 16.12 | 16.70 | 776,219 | +0.58(+3.59%) |
Mar 29, 2021 | 16.11 | 17.39 | 16.02 | 16.12 | 882,512 | +0.10(+0.61%) |
Mar 26, 2021 | 17.12 | 17.58 | 16.02 | 16.02 | 2,317,782 | +0.18(+1.12%) |