Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.22 | 18.95 | 18.19 | 18.42 | 214,799 | +0.23(+1.26%) |
May 27, 2021 | 18.02 | 18.59 | 17.88 | 18.19 | 140,089 | +0.34(+1.90%) |
May 26, 2021 | 18.12 | 18.50 | 17.79 | 17.85 | 244,369 | -0.27(-1.49%) |
May 25, 2021 | 18.51 | 18.80 | 17.97 | 18.12 | 152,191 | -0.24(-1.31%) |
May 24, 2021 | 18.61 | 18.82 | 17.98 | 18.36 | 243,920 | -0.14(-0.76%) |
May 21, 2021 | 19.02 | 19.49 | 18.39 | 18.50 | 212,408 | -0.63(-3.29%) |
May 20, 2021 | 18.71 | 19.36 | 18.29 | 19.13 | 411,299 | +0.54(+2.90%) |
May 19, 2021 | 17.50 | 18.69 | 17.23 | 18.59 | 221,193 | +0.23(+1.25%) |
May 18, 2021 | 17.60 | 18.89 | 17.30 | 18.36 | 208,920 | +0.89(+5.09%) |
May 17, 2021 | 17.96 | 18.35 | 17.36 | 17.47 | 256,087 | -0.61(-3.37%) |
May 14, 2021 | 17.58 | 18.34 | 17.46 | 18.08 | 251,655 | +0.63(+3.61%) |
May 13, 2021 | 18.27 | 18.97 | 17.04 | 17.45 | 281,957 | -0.41(-2.30%) |
May 12, 2021 | 18.10 | 19.20 | 17.33 | 17.86 | 446,380 | +0.20(+1.13%) |
May 11, 2021 | 15.25 | 18.00 | 15.07 | 17.66 | 308,800 | +0.36(+2.08%) |
May 10, 2021 | 18.69 | 18.78 | 17.06 | 17.30 | 379,396 | -1.64(-8.66%) |
May 07, 2021 | 18.63 | 19.64 | 18.06 | 18.94 | 176,831 | +0.40(+2.16%) |
May 06, 2021 | 18.86 | 19.13 | 17.40 | 18.54 | 362,829 | -0.46(-2.42%) |
May 05, 2021 | 19.04 | 20.00 | 18.80 | 19.00 | 283,010 | -0.32(-1.66%) |
May 04, 2021 | 20.41 | 20.42 | 18.56 | 19.32 | 371,828 | -1.47(-7.07%) |
May 03, 2021 | 20.52 | 21.06 | 20.23 | 20.79 | 205,505 | -0.04(-0.19%) |
Apr 30, 2021 | 20.85 | 21.50 | 20.37 | 20.83 | 247,600 | -0.37(-1.75%) |
Apr 29, 2021 | 21.43 | 21.66 | 20.22 | 21.20 | 240,307 | -0.22(-1.03%) |
Apr 28, 2021 | 20.30 | 21.77 | 19.75 | 21.42 | 267,395 | +0.78(+3.78%) |
Apr 27, 2021 | 20.67 | 21.10 | 20.12 | 20.64 | 227,624 | -0.17(-0.82%) |
Apr 26, 2021 | 20.00 | 21.25 | 19.76 | 20.81 | 333,004 | +0.97(+4.89%) |
Apr 23, 2021 | 18.80 | 19.97 | 18.50 | 19.84 | 272,100 | +1.01(+5.36%) |
Apr 22, 2021 | 18.48 | 19.48 | 17.90 | 18.83 | 279,660 | +0.83(+4.61%) |
Apr 21, 2021 | 17.19 | 18.75 | 16.75 | 18.00 | 301,966 | +0.52(+2.97%) |
Apr 20, 2021 | 17.02 | 18.05 | 16.75 | 17.48 | 415,017 | +0.25(+1.45%) |
Apr 19, 2021 | 17.86 | 18.16 | 16.72 | 17.23 | 611,090 | -0.71(-3.96%) |
Apr 16, 2021 | 19.51 | 19.57 | 17.63 | 17.94 | 629,400 | -1.32(-6.85%) |
Apr 15, 2021 | 20.94 | 21.16 | 19.02 | 19.26 | 319,323 | -1.54(-7.40%) |
Apr 14, 2021 | 19.93 | 21.49 | 19.93 | 20.80 | 330,847 | +0.69(+3.43%) |
Apr 13, 2021 | 21.33 | 21.90 | 19.63 | 20.11 | 549,508 | -1.36(-6.33%) |
Apr 12, 2021 | 21.91 | 22.00 | 21.11 | 21.47 | 240,773 | -0.65(-2.94%) |
Apr 09, 2021 | 22.70 | 22.70 | 21.15 | 22.12 | 299,200 | -0.43(-1.91%) |
Apr 08, 2021 | 21.78 | 22.55 | 20.80 | 22.55 | 265,775 | +1.03(+4.79%) |
Apr 07, 2021 | 22.40 | 23.10 | 21.18 | 21.52 | 315,012 | -1.25(-5.49%) |
Apr 06, 2021 | 22.47 | 22.87 | 21.51 | 22.77 | 340,273 | +0.27(+1.20%) |
Apr 05, 2021 | 22.70 | 23.26 | 22.03 | 22.50 | 401,390 | +0.92(+4.26%) |
Apr 01, 2021 | 21.99 | 22.38 | 20.77 | 21.58 | 355,100 | +0.44(+2.08%) |
Mar 31, 2021 | 20.00 | 21.94 | 19.75 | 21.14 | 629,040 | +1.56(+7.97%) |
Mar 30, 2021 | 18.87 | 20.29 | 18.02 | 19.58 | 1,005,500 | +0.83(+4.43%) |
Mar 29, 2021 | 19.85 | 20.20 | 18.58 | 18.75 | 292,197 | -1.28(-6.39%) |
Mar 26, 2021 | 19.91 | 20.49 | 18.96 | 20.03 | 350,300 | +0.12(+0.60%) |
Mar 25, 2021 | 19.02 | 20.05 | 18.13 | 19.91 | 538,206 | +0.28(+1.43%) |
Mar 24, 2021 | 21.96 | 22.49 | 19.41 | 19.63 | 528,444 | -1.92(-8.91%) |
Mar 23, 2021 | 23.00 | 23.04 | 20.81 | 21.55 | 627,403 | -1.04(-4.60%) |
Mar 22, 2021 | 20.92 | 23.60 | 20.05 | 22.59 | 944,732 | +2.57(+12.84%) |
Mar 19, 2021 | 20.01 | 20.89 | 19.00 | 20.02 | 453,100 | -0.07(-0.35%) |
Mar 18, 2021 | 21.64 | 21.79 | 20.09 | 20.09 | 452,357 | -0.84(-4.01%) |
Mar 17, 2021 | 20.35 | 21.33 | 19.50 | 20.93 | 361,127 | +0.00(+0.00%) |
Mar 16, 2021 | 22.00 | 22.31 | 19.95 | 20.93 | 397,709 | -0.67(-3.10%) |
Mar 15, 2021 | 20.49 | 21.94 | 20.26 | 21.60 | 337,224 | +1.35(+6.67%) |
Mar 12, 2021 | 20.05 | 20.37 | 19.50 | 20.25 | 289,600 | -0.25(-1.22%) |
Mar 11, 2021 | 19.71 | 20.69 | 19.36 | 20.50 | 244,587 | +1.19(+6.16%) |
Mar 10, 2021 | 19.31 | 20.93 | 18.84 | 19.31 | 421,624 | +0.00(+0.00%) |
Mar 09, 2021 | 18.14 | 19.88 | 18.14 | 19.31 | 366,930 | +1.72(+9.78%) |
Mar 08, 2021 | 18.01 | 19.65 | 16.68 | 17.59 | 593,629 | +0.25(+1.44%) |
Mar 05, 2021 | 19.87 | 19.87 | 13.01 | 17.34 | 2,350,200 | -2.73(-13.60%) |
Mar 04, 2021 | 22.08 | 22.84 | 18.25 | 20.07 | 659,645 | -2.39(-10.64%) |
Mar 03, 2021 | 23.56 | 24.13 | 21.33 | 22.46 | 474,592 | -1.26(-5.31%) |
Mar 02, 2021 | 24.00 | 24.59 | 22.47 | 23.72 | 343,106 | +0.24(+1.02%) |