Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.76 | 17.13 | 16.13 | 16.27 | 268,206 | -0.38(-2.28%) |
May 27, 2021 | 17.18 | 17.24 | 16.39 | 16.65 | 266,003 | -0.55(-3.20%) |
May 26, 2021 | 17.63 | 17.63 | 16.61 | 17.20 | 317,916 | -0.38(-2.16%) |
May 25, 2021 | 18.05 | 18.21 | 17.50 | 17.58 | 187,569 | -0.58(-3.19%) |
May 24, 2021 | 18.04 | 18.42 | 17.50 | 18.16 | 213,725 | +0.28(+1.57%) |
May 21, 2021 | 17.64 | 18.20 | 17.06 | 17.88 | 255,357 | +0.34(+1.94%) |
May 20, 2021 | 15.65 | 17.67 | 15.62 | 17.54 | 318,122 | +1.94(+12.44%) |
May 19, 2021 | 14.75 | 16.22 | 14.08 | 15.60 | 312,274 | +0.79(+5.33%) |
May 18, 2021 | 14.66 | 16.51 | 14.58 | 14.81 | 403,763 | +0.17(+1.16%) |
May 17, 2021 | 14.18 | 14.69 | 14.05 | 14.64 | 127,482 | +0.12(+0.83%) |
May 14, 2021 | 14.60 | 15.34 | 14.30 | 14.52 | 309,518 | +0.62(+4.46%) |
May 13, 2021 | 15.77 | 15.77 | 13.78 | 13.90 | 284,163 | -1.25(-8.25%) |
May 12, 2021 | 15.07 | 15.98 | 14.97 | 15.15 | 270,255 | -0.74(-4.66%) |
May 11, 2021 | 16.48 | 17.16 | 15.51 | 15.89 | 417,356 | -1.54(-8.84%) |
May 10, 2021 | 18.41 | 18.41 | 16.68 | 17.43 | 171,652 | -1.12(-6.04%) |
May 07, 2021 | 17.92 | 19.23 | 17.76 | 18.55 | 156,710 | +0.46(+2.54%) |
May 06, 2021 | 18.78 | 19.04 | 17.42 | 18.09 | 159,300 | -0.78(-4.13%) |
May 05, 2021 | 20.00 | 20.24 | 18.65 | 18.87 | 130,271 | -1.15(-5.74%) |
May 04, 2021 | 21.48 | 21.91 | 19.57 | 20.02 | 162,178 | -1.74(-8.00%) |
May 03, 2021 | 21.70 | 22.00 | 20.78 | 21.76 | 149,814 | +0.08(+0.37%) |
Apr 30, 2021 | 20.31 | 21.97 | 20.30 | 21.68 | 146,900 | +0.79(+3.78%) |
Apr 29, 2021 | 21.80 | 21.80 | 20.18 | 20.89 | 166,042 | -0.89(-4.09%) |
Apr 28, 2021 | 19.90 | 21.81 | 19.35 | 21.78 | 229,982 | +1.82(+9.12%) |
Apr 27, 2021 | 20.85 | 21.12 | 19.75 | 19.96 | 174,210 | -0.98(-4.68%) |
Apr 26, 2021 | 18.55 | 21.02 | 18.35 | 20.94 | 222,569 | +2.39(+12.88%) |
Apr 23, 2021 | 18.47 | 18.83 | 18.22 | 18.55 | 98,300 | +0.05(+0.27%) |
Apr 22, 2021 | 18.02 | 19.08 | 17.77 | 18.50 | 329,318 | +1.28(+7.43%) |
Apr 21, 2021 | 16.55 | 17.24 | 16.12 | 17.22 | 115,789 | +0.70(+4.24%) |
Apr 20, 2021 | 16.95 | 17.62 | 16.16 | 16.52 | 166,102 | -0.71(-4.12%) |
Apr 19, 2021 | 18.25 | 18.52 | 16.66 | 17.23 | 291,984 | -1.01(-5.54%) |
Apr 16, 2021 | 19.23 | 19.23 | 18.18 | 18.24 | 243,300 | -1.19(-6.12%) |
Apr 15, 2021 | 18.95 | 19.55 | 18.40 | 19.43 | 217,733 | +0.85(+4.57%) |
Apr 14, 2021 | 18.67 | 19.12 | 18.25 | 18.58 | 149,644 | +0.01(+0.05%) |
Apr 13, 2021 | 19.04 | 19.54 | 18.00 | 18.57 | 306,443 | -0.45(-2.37%) |
Apr 12, 2021 | 20.39 | 20.39 | 19.02 | 19.02 | 222,984 | -1.60(-7.76%) |
Apr 09, 2021 | 19.64 | 20.67 | 19.41 | 20.62 | 135,900 | +0.81(+4.09%) |
Apr 08, 2021 | 19.17 | 19.98 | 18.56 | 19.81 | 120,112 | +0.91(+4.81%) |
Apr 07, 2021 | 18.88 | 19.75 | 18.70 | 18.90 | 139,280 | -0.23(-1.20%) |
Apr 06, 2021 | 18.45 | 20.20 | 17.85 | 19.13 | 441,450 | +1.07(+5.92%) |
Apr 05, 2021 | 19.86 | 20.11 | 17.75 | 18.06 | 398,383 | -2.32(-11.38%) |
Apr 01, 2021 | 19.54 | 20.50 | 19.26 | 20.38 | 132,400 | +1.12(+5.82%) |
Mar 31, 2021 | 19.91 | 20.22 | 19.03 | 19.26 | 143,294 | -0.39(-1.98%) |
Mar 30, 2021 | 18.66 | 19.98 | 18.10 | 19.65 | 193,081 | +0.42(+2.18%) |
Mar 29, 2021 | 20.64 | 20.75 | 18.95 | 19.23 | 129,157 | -1.51(-7.28%) |
Mar 26, 2021 | 20.81 | 21.73 | 19.64 | 20.74 | 187,600 | +0.00(+0.00%) |
Mar 25, 2021 | 19.03 | 21.00 | 18.81 | 20.74 | 263,535 | +0.95(+4.80%) |
Mar 24, 2021 | 22.68 | 22.97 | 19.33 | 19.79 | 557,293 | -2.91(-12.82%) |
Mar 23, 2021 | 24.65 | 26.65 | 22.18 | 22.70 | 758,187 | -1.52(-6.28%) |
Mar 22, 2021 | 20.70 | 25.94 | 20.70 | 24.22 | 1,332,223 | +4.45(+22.51%) |
Mar 19, 2021 | 18.94 | 20.47 | 18.62 | 19.77 | 198,300 | +0.89(+4.71%) |
Mar 18, 2021 | 19.58 | 19.66 | 18.53 | 18.88 | 206,870 | -0.75(-3.82%) |
Mar 17, 2021 | 19.07 | 19.77 | 18.49 | 19.63 | 170,387 | +0.13(+0.67%) |
Mar 16, 2021 | 19.75 | 19.98 | 18.62 | 19.50 | 237,053 | -0.38(-1.91%) |
Mar 15, 2021 | 18.80 | 19.89 | 18.14 | 19.88 | 386,116 | +1.19(+6.37%) |
Mar 12, 2021 | 19.34 | 19.58 | 18.67 | 18.69 | 191,000 | -1.00(-5.08%) |
Mar 11, 2021 | 20.45 | 20.45 | 18.11 | 19.69 | 342,544 | +0.01(+0.05%) |
Mar 10, 2021 | 21.32 | 22.82 | 18.91 | 19.68 | 686,773 | -1.34(-6.37%) |
Mar 09, 2021 | 20.51 | 23.49 | 20.02 | 21.02 | 342,144 | -0.13(-0.61%) |
Mar 08, 2021 | 21.10 | 22.60 | 20.89 | 21.15 | 161,263 | -0.73(-3.34%) |
Mar 05, 2021 | 23.81 | 24.42 | 18.10 | 21.88 | 691,200 | -2.50(-10.25%) |
Mar 04, 2021 | 25.03 | 25.82 | 20.65 | 24.38 | 775,388 | -1.12(-4.39%) |
Mar 03, 2021 | 27.57 | 27.65 | 23.77 | 25.50 | 611,816 | -2.20(-7.94%) |
Mar 02, 2021 | 27.72 | 29.19 | 26.81 | 27.70 | 171,419 | +0.53(+1.95%) |