Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 22.27 | 22.41 | 22.13 | 22.15 | 206,193 | -0.24(-1.07%) |
May 28, 2021 | 22.44 | 22.77 | 22.17 | 22.39 | 911,125 | -0.19(-0.84%) |
May 27, 2021 | 22.08 | 22.58 | 21.73 | 22.58 | 14,311,724 | +0.35(+1.57%) |
May 26, 2021 | 22.71 | 22.88 | 22.23 | 22.23 | 1,001,683 | -0.22(-0.98%) |
May 25, 2021 | 22.35 | 22.62 | 21.88 | 22.45 | 1,073,981 | +0.10(+0.45%) |
May 21, 2021 | 22.35 | 22.35 | 22.35 | 0 | -0.14(-0.62%) | |
May 20, 2021 | 22.42 | 22.81 | 22.10 | 22.49 | 715,734 | +0.08(+0.36%) |
May 19, 2021 | 21.79 | 22.92 | 21.78 | 22.41 | 1,042,387 | +0.28(+1.27%) |
May 18, 2021 | 22.29 | 22.29 | 21.62 | 22.13 | 828,848 | -0.12(-0.54%) |
May 17, 2021 | 21.13 | 22.45 | 20.95 | 22.25 | 952,623 | +1.34(+6.41%) |
May 14, 2021 | 20.37 | 21.01 | 20.37 | 20.91 | 755,135 | +0.57(+2.80%) |
May 13, 2021 | 20.27 | 20.56 | 19.99 | 20.34 | 489,779 | -0.10(-0.49%) |
May 12, 2021 | 20.53 | 20.76 | 20.29 | 20.44 | 1,555,264 | -0.13(-0.63%) |
May 11, 2021 | 20.00 | 20.66 | 19.86 | 20.57 | 612,140 | +0.27(+1.33%) |
May 10, 2021 | 21.39 | 21.55 | 20.26 | 20.30 | 1,009,938 | -0.77(-3.65%) |
May 07, 2021 | 21.64 | 21.69 | 20.91 | 21.07 | 1,154,387 | -0.24(-1.13%) |
May 06, 2021 | 20.15 | 21.71 | 19.82 | 21.31 | 1,289,246 | +1.60(+8.12%) |
May 05, 2021 | 19.95 | 19.95 | 19.40 | 19.71 | 480,938 | -0.07(-0.35%) |
May 04, 2021 | 20.45 | 20.78 | 19.74 | 19.78 | 637,920 | -0.67(-3.28%) |
May 03, 2021 | 19.88 | 20.57 | 19.81 | 20.45 | 667,402 | +0.94(+4.82%) |
Apr 30, 2021 | 19.55 | 20.00 | 19.49 | 19.51 | 681,454 | -0.11(-0.56%) |
Apr 29, 2021 | 19.93 | 19.93 | 19.41 | 19.62 | 568,177 | -0.52(-2.58%) |
Apr 28, 2021 | 19.82 | 20.22 | 19.58 | 20.14 | 779,068 | +0.25(+1.26%) |
Apr 27, 2021 | 20.41 | 20.45 | 19.88 | 19.89 | 629,705 | -0.42(-2.07%) |
Apr 26, 2021 | 20.41 | 20.50 | 20.16 | 20.31 | 510,666 | -0.14(-0.68%) |
Apr 23, 2021 | 20.91 | 21.05 | 20.41 | 20.45 | 506,566 | -0.30(-1.45%) |
Apr 22, 2021 | 21.20 | 21.21 | 20.72 | 20.75 | 633,718 | -0.57(-2.67%) |
Apr 21, 2021 | 20.78 | 21.46 | 20.78 | 21.32 | 724,955 | +0.66(+3.19%) |
Apr 20, 2021 | 20.13 | 20.68 | 19.97 | 20.66 | 493,030 | +0.51(+2.53%) |
Apr 19, 2021 | 20.39 | 20.54 | 20.00 | 20.15 | 446,204 | -0.20(-0.98%) |
Apr 16, 2021 | 20.53 | 20.53 | 20.10 | 20.35 | 685,410 | +0.22(+1.09%) |
Apr 15, 2021 | 19.49 | 20.58 | 19.48 | 20.13 | 602,675 | +0.91(+4.73%) |
Apr 14, 2021 | 19.61 | 19.70 | 19.11 | 19.22 | 604,584 | -0.46(-2.34%) |
Apr 13, 2021 | 19.44 | 20.00 | 19.25 | 19.68 | 447,347 | +0.48(+2.50%) |
Apr 12, 2021 | 19.60 | 19.65 | 19.02 | 19.20 | 383,646 | -0.44(-2.24%) |
Apr 09, 2021 | 19.45 | 19.78 | 19.25 | 19.64 | 359,427 | -0.15(-0.76%) |
Apr 08, 2021 | 19.41 | 19.81 | 19.40 | 19.79 | 406,488 | +0.67(+3.50%) |
Apr 07, 2021 | 19.49 | 19.53 | 19.09 | 19.12 | 402,438 | -0.41(-2.10%) |
Apr 06, 2021 | 19.34 | 19.89 | 19.21 | 19.53 | 453,225 | +0.51(+2.68%) |
Apr 05, 2021 | 19.20 | 19.30 | 18.87 | 19.02 | 387,251 | -0.05(-0.26%) |
Apr 01, 2021 | 19.07 | 19.07 | 19.07 | 0 | +1.10(+6.12%) | |
Mar 31, 2021 | 17.51 | 18.26 | 17.38 | 17.97 | 455,562 | +0.53(+3.04%) |
Mar 30, 2021 | 17.78 | 17.99 | 17.29 | 17.44 | 663,356 | -0.81(-4.44%) |
Mar 29, 2021 | 18.11 | 18.26 | 17.64 | 18.25 | 416,489 | -0.04(-0.22%) |
Mar 26, 2021 | 17.87 | 18.31 | 17.68 | 18.29 | 449,803 | +0.43(+2.41%) |
Mar 25, 2021 | 17.79 | 18.03 | 17.69 | 17.86 | 318,484 | +0.01(+0.06%) |
Mar 24, 2021 | 18.39 | 18.39 | 17.82 | 17.85 | 438,670 | -0.40(-2.19%) |
Mar 23, 2021 | 18.98 | 19.12 | 18.20 | 18.25 | 383,883 | -0.79(-4.15%) |
Mar 22, 2021 | 19.06 | 19.33 | 19.01 | 19.04 | 680,737 | -0.11(-0.57%) |
Mar 19, 2021 | 19.39 | 19.76 | 19.07 | 19.15 | 1,267,470 | -0.20(-1.03%) |
Mar 18, 2021 | 19.13 | 19.70 | 18.92 | 19.35 | 489,009 | -0.09(-0.46%) |
Mar 17, 2021 | 18.97 | 19.58 | 18.81 | 19.44 | 690,385 | +0.35(+1.83%) |
Mar 16, 2021 | 19.28 | 19.30 | 18.89 | 19.09 | 313,588 | -0.18(-0.93%) |
Mar 15, 2021 | 19.11 | 19.33 | 18.98 | 19.27 | 458,981 | +0.32(+1.69%) |
Mar 12, 2021 | 18.56 | 19.00 | 18.40 | 18.95 | 360,405 | -0.02(-0.11%) |
Mar 11, 2021 | 18.71 | 19.13 | 18.52 | 18.97 | 462,349 | +0.40(+2.15%) |
Mar 10, 2021 | 18.88 | 18.97 | 18.48 | 18.57 | 594,245 | -0.23(-1.22%) |
Mar 09, 2021 | 19.30 | 19.57 | 18.68 | 18.80 | 571,901 | +0.23(+1.24%) |
Mar 08, 2021 | 18.71 | 18.95 | 18.39 | 18.57 | 732,198 | -0.14(-0.75%) |
Mar 05, 2021 | 18.18 | 18.74 | 18.02 | 18.71 | 601,552 | +0.57(+3.14%) |
Mar 04, 2021 | 17.84 | 18.38 | 17.54 | 18.14 | 684,538 | +0.20(+1.11%) |
Mar 03, 2021 | 18.02 | 18.21 | 17.56 | 17.94 | 573,560 | -0.65(-3.50%) |
Mar 02, 2021 | 17.80 | 18.68 | 17.73 | 18.59 | 743,427 | +0.95(+5.39%) |