Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.64 | 20.20 | 19.23 | 19.23 | 73,706 | -0.33(-1.69%) |
May 27, 2021 | 20.10 | 20.54 | 18.66 | 19.56 | 186,002 | -0.55(-2.73%) |
May 26, 2021 | 18.35 | 21.14 | 18.13 | 20.11 | 237,685 | +1.46(+7.83%) |
May 25, 2021 | 17.48 | 18.70 | 17.41 | 18.65 | 105,477 | +1.23(+7.06%) |
May 24, 2021 | 17.23 | 17.57 | 16.71 | 17.42 | 80,089 | +0.31(+1.81%) |
May 21, 2021 | 16.80 | 17.39 | 16.41 | 17.11 | 78,823 | +0.19(+1.12%) |
May 20, 2021 | 15.45 | 16.94 | 15.17 | 16.92 | 134,294 | +1.96(+13.10%) |
May 19, 2021 | 15.25 | 15.85 | 14.91 | 14.96 | 95,004 | -0.30(-1.97%) |
May 18, 2021 | 14.84 | 15.40 | 14.84 | 15.26 | 113,027 | +0.60(+4.09%) |
May 17, 2021 | 14.14 | 14.79 | 13.70 | 14.66 | 55,792 | +0.61(+4.34%) |
May 14, 2021 | 14.38 | 14.69 | 13.89 | 14.05 | 122,182 | -0.13(-0.92%) |
May 13, 2021 | 16.10 | 16.59 | 13.94 | 14.18 | 208,529 | -1.69(-10.65%) |
May 12, 2021 | 16.17 | 17.21 | 15.78 | 15.87 | 64,126 | -0.69(-4.17%) |
May 11, 2021 | 16.03 | 17.72 | 15.50 | 16.56 | 75,867 | +0.33(+2.03%) |
May 10, 2021 | 17.35 | 17.35 | 16.03 | 16.23 | 75,269 | -1.20(-6.88%) |
May 07, 2021 | 17.12 | 17.45 | 16.29 | 17.43 | 73,345 | +0.38(+2.23%) |
May 06, 2021 | 17.68 | 17.75 | 16.85 | 17.05 | 85,377 | -0.76(-4.27%) |
May 05, 2021 | 18.07 | 18.09 | 17.55 | 17.81 | 61,748 | -0.21(-1.17%) |
May 04, 2021 | 18.18 | 18.34 | 17.74 | 18.02 | 126,525 | -0.28(-1.53%) |
May 03, 2021 | 18.58 | 18.68 | 18.14 | 18.30 | 68,281 | -0.22(-1.19%) |
Apr 30, 2021 | 18.17 | 18.78 | 18.04 | 18.52 | 97,900 | +0.16(+0.87%) |
Apr 29, 2021 | 18.68 | 18.97 | 18.05 | 18.36 | 70,935 | -0.33(-1.77%) |
Apr 28, 2021 | 17.96 | 19.60 | 17.58 | 18.69 | 76,699 | +0.66(+3.66%) |
Apr 27, 2021 | 17.61 | 18.07 | 17.27 | 18.03 | 48,773 | +0.42(+2.39%) |
Apr 26, 2021 | 16.59 | 17.65 | 16.59 | 17.61 | 38,721 | +1.03(+6.21%) |
Apr 23, 2021 | 17.04 | 17.41 | 16.57 | 16.58 | 45,500 | -0.35(-2.07%) |
Apr 22, 2021 | 17.28 | 18.15 | 16.91 | 16.93 | 85,366 | -0.34(-1.97%) |
Apr 21, 2021 | 16.48 | 17.39 | 16.21 | 17.27 | 39,639 | +0.76(+4.60%) |
Apr 20, 2021 | 16.41 | 16.56 | 16.10 | 16.51 | 41,354 | +0.06(+0.36%) |
Apr 19, 2021 | 16.61 | 16.73 | 16.10 | 16.45 | 74,906 | +0.06(+0.37%) |
Apr 16, 2021 | 17.03 | 17.03 | 16.12 | 16.39 | 50,300 | -0.40(-2.38%) |
Apr 15, 2021 | 16.70 | 17.53 | 16.33 | 16.79 | 43,050 | +0.18(+1.08%) |
Apr 14, 2021 | 16.82 | 17.40 | 16.45 | 16.61 | 37,370 | +0.16(+0.97%) |
Apr 13, 2021 | 16.45 | 16.82 | 16.22 | 16.45 | 63,196 | +0.14(+0.86%) |
Apr 12, 2021 | 16.68 | 16.81 | 16.21 | 16.31 | 67,752 | -0.44(-2.63%) |
Apr 09, 2021 | 17.01 | 17.17 | 16.15 | 16.75 | 94,200 | -0.16(-0.95%) |
Apr 08, 2021 | 16.66 | 16.97 | 16.10 | 16.91 | 91,777 | +0.55(+3.36%) |
Apr 07, 2021 | 17.22 | 17.22 | 16.10 | 16.36 | 160,849 | -0.62(-3.65%) |
Apr 06, 2021 | 17.71 | 17.74 | 16.88 | 16.98 | 60,590 | -0.47(-2.69%) |
Apr 05, 2021 | 18.50 | 18.50 | 17.20 | 17.45 | 75,147 | -0.76(-4.17%) |
Apr 01, 2021 | 19.11 | 19.37 | 17.93 | 18.21 | 99,000 | -0.54(-2.91%) |
Mar 31, 2021 | 18.50 | 19.57 | 18.50 | 18.75 | 77,196 | +0.39(+2.15%) |
Mar 30, 2021 | 18.19 | 18.89 | 17.90 | 18.36 | 74,446 | +0.05(+0.27%) |
Mar 29, 2021 | 19.68 | 20.15 | 18.00 | 18.31 | 88,408 | -1.54(-7.76%) |
Mar 26, 2021 | 20.34 | 20.38 | 19.24 | 19.85 | 75,500 | -0.36(-1.78%) |
Mar 25, 2021 | 19.72 | 20.49 | 19.09 | 20.21 | 63,301 | +0.42(+2.12%) |
Mar 24, 2021 | 19.57 | 20.51 | 19.02 | 19.79 | 105,510 | +0.18(+0.92%) |
Mar 23, 2021 | 20.76 | 21.49 | 19.40 | 19.61 | 107,633 | -1.40(-6.66%) |
Mar 22, 2021 | 20.11 | 22.14 | 20.11 | 21.01 | 114,851 | +0.68(+3.34%) |
Mar 19, 2021 | 20.88 | 21.45 | 19.86 | 20.33 | 380,800 | +0.29(+1.45%) |
Mar 18, 2021 | 19.45 | 22.59 | 19.45 | 20.04 | 170,022 | +0.36(+1.83%) |
Mar 17, 2021 | 18.87 | 20.34 | 18.29 | 19.68 | 79,968 | +0.63(+3.31%) |
Mar 16, 2021 | 19.47 | 19.70 | 18.61 | 19.05 | 76,536 | -0.61(-3.10%) |
Mar 15, 2021 | 19.73 | 20.41 | 19.28 | 19.66 | 79,739 | +0.19(+0.98%) |
Mar 12, 2021 | 18.69 | 19.67 | 18.59 | 19.47 | 67,900 | +0.42(+2.20%) |
Mar 11, 2021 | 17.53 | 19.17 | 17.53 | 19.05 | 79,557 | +1.55(+8.86%) |
Mar 10, 2021 | 17.40 | 17.78 | 16.98 | 17.50 | 185,241 | +0.31(+1.80%) |
Mar 09, 2021 | 17.63 | 17.96 | 16.55 | 17.19 | 122,701 | +0.62(+3.74%) |
Mar 08, 2021 | 17.80 | 18.15 | 16.46 | 16.57 | 90,863 | -1.38(-7.69%) |
Mar 05, 2021 | 18.16 | 18.65 | 16.25 | 17.95 | 207,100 | +0.35(+1.99%) |
Mar 04, 2021 | 18.90 | 19.22 | 17.30 | 17.60 | 281,312 | -1.32(-6.98%) |
Mar 03, 2021 | 20.52 | 20.58 | 18.70 | 18.92 | 137,192 | -1.00(-5.02%) |
Mar 02, 2021 | 20.48 | 21.05 | 19.80 | 19.92 | 143,995 | -0.93(-4.46%) |