Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.89 | 17.07 | 16.38 | 16.47 | 81,438 | -0.50(-2.95%) |
May 27, 2021 | 16.65 | 16.97 | 16.30 | 16.97 | 120,331 | +0.58(+3.54%) |
May 26, 2021 | 16.29 | 16.75 | 16.12 | 16.39 | 82,262 | +0.27(+1.67%) |
May 25, 2021 | 16.15 | 16.87 | 16.04 | 16.12 | 66,593 | +0.11(+0.69%) |
May 24, 2021 | 16.75 | 17.06 | 15.92 | 16.01 | 157,770 | -0.66(-3.96%) |
May 21, 2021 | 16.35 | 16.78 | 15.90 | 16.67 | 145,108 | +0.60(+3.73%) |
May 20, 2021 | 16.13 | 16.44 | 15.74 | 16.07 | 65,767 | +0.19(+1.20%) |
May 19, 2021 | 15.58 | 16.08 | 15.31 | 15.88 | 100,577 | -0.33(-2.04%) |
May 18, 2021 | 16.06 | 16.32 | 15.53 | 16.21 | 177,853 | +0.14(+0.87%) |
May 17, 2021 | 14.87 | 16.21 | 14.87 | 16.07 | 195,498 | +0.95(+6.28%) |
May 14, 2021 | 14.75 | 15.38 | 14.72 | 15.12 | 119,184 | +0.64(+4.42%) |
May 13, 2021 | 14.86 | 15.55 | 14.40 | 14.48 | 193,657 | -0.36(-2.43%) |
May 12, 2021 | 15.56 | 15.59 | 14.71 | 14.84 | 348,655 | -1.29(-8.00%) |
May 11, 2021 | 15.00 | 16.25 | 14.50 | 16.13 | 295,099 | +0.78(+5.08%) |
May 10, 2021 | 16.36 | 16.36 | 15.30 | 15.35 | 162,078 | -1.10(-6.69%) |
May 07, 2021 | 16.47 | 17.13 | 16.11 | 16.45 | 130,242 | +0.28(+1.73%) |
May 06, 2021 | 16.70 | 16.78 | 15.98 | 16.17 | 149,344 | -0.74(-4.38%) |
May 05, 2021 | 17.81 | 17.89 | 16.80 | 16.91 | 141,415 | -0.22(-1.28%) |
May 04, 2021 | 17.34 | 17.78 | 16.68 | 17.13 | 167,457 | -0.64(-3.60%) |
May 03, 2021 | 18.42 | 18.48 | 17.69 | 17.77 | 88,703 | -0.47(-2.58%) |
Apr 30, 2021 | 18.74 | 19.00 | 17.51 | 18.24 | 393,900 | -0.77(-4.05%) |
Apr 29, 2021 | 19.56 | 19.58 | 18.61 | 19.01 | 60,091 | -0.24(-1.25%) |
Apr 28, 2021 | 19.03 | 19.39 | 18.98 | 19.25 | 48,483 | -0.08(-0.41%) |
Apr 27, 2021 | 20.11 | 20.20 | 18.99 | 19.33 | 136,581 | -0.56(-2.82%) |
Apr 26, 2021 | 19.67 | 20.10 | 18.80 | 19.89 | 121,457 | +0.31(+1.58%) |
Apr 23, 2021 | 18.62 | 19.59 | 18.21 | 19.58 | 142,600 | +1.41(+7.76%) |
Apr 22, 2021 | 19.10 | 19.67 | 17.70 | 18.17 | 223,894 | -0.81(-4.27%) |
Apr 21, 2021 | 17.00 | 18.98 | 16.71 | 18.98 | 233,380 | +2.03(+11.98%) |
Apr 20, 2021 | 17.81 | 17.81 | 16.60 | 16.95 | 201,629 | -1.00(-5.57%) |
Apr 19, 2021 | 17.80 | 18.43 | 17.18 | 17.95 | 231,637 | -0.21(-1.16%) |
Apr 16, 2021 | 19.30 | 19.50 | 17.80 | 18.16 | 261,300 | -0.98(-5.12%) |
Apr 15, 2021 | 20.18 | 20.27 | 18.63 | 19.14 | 243,638 | -0.88(-4.40%) |
Apr 14, 2021 | 20.73 | 21.26 | 20.02 | 20.02 | 123,954 | -1.08(-5.12%) |
Apr 13, 2021 | 19.67 | 21.25 | 19.56 | 21.10 | 135,143 | +1.28(+6.46%) |
Apr 12, 2021 | 21.14 | 21.19 | 19.43 | 19.82 | 214,056 | -1.49(-6.99%) |
Apr 09, 2021 | 21.22 | 21.55 | 20.89 | 21.31 | 61,200 | +0.04(+0.19%) |
Apr 08, 2021 | 21.45 | 21.86 | 21.16 | 21.27 | 93,057 | -0.01(-0.05%) |
Apr 07, 2021 | 21.35 | 21.77 | 20.68 | 21.28 | 101,309 | -0.33(-1.53%) |
Apr 06, 2021 | 21.93 | 22.02 | 21.31 | 21.61 | 120,328 | -0.25(-1.14%) |
Apr 05, 2021 | 23.69 | 23.75 | 21.86 | 21.86 | 223,852 | -1.37(-5.90%) |
Apr 01, 2021 | 25.80 | 25.89 | 22.70 | 23.23 | 288,100 | -1.64(-6.59%) |
Mar 31, 2021 | 22.91 | 25.29 | 22.60 | 24.87 | 553,755 | +3.02(+13.82%) |
Mar 30, 2021 | 18.10 | 22.69 | 18.10 | 21.85 | 1,519,035 | +3.55(+19.40%) |
Mar 29, 2021 | 19.20 | 19.50 | 18.05 | 18.30 | 311,362 | -1.32(-6.73%) |
Mar 26, 2021 | 20.27 | 20.76 | 18.05 | 19.62 | 604,500 | -0.35(-1.75%) |
Mar 25, 2021 | 20.09 | 21.60 | 19.34 | 19.97 | 271,203 | -0.29(-1.43%) |
Mar 24, 2021 | 23.82 | 24.00 | 20.22 | 20.26 | 488,923 | -3.38(-14.30%) |
Mar 23, 2021 | 26.07 | 26.09 | 23.43 | 23.64 | 262,491 | -2.52(-9.63%) |
Mar 22, 2021 | 27.18 | 27.47 | 25.89 | 26.16 | 215,552 | -0.75(-2.79%) |
Mar 19, 2021 | 25.53 | 27.18 | 24.61 | 26.91 | 684,900 | +1.71(+6.79%) |
Mar 18, 2021 | 26.64 | 27.36 | 25.16 | 25.20 | 144,514 | -2.21(-8.06%) |
Mar 17, 2021 | 26.55 | 28.10 | 26.04 | 27.41 | 193,419 | +0.20(+0.74%) |
Mar 16, 2021 | 28.62 | 28.65 | 26.90 | 27.21 | 175,631 | -1.06(-3.75%) |
Mar 15, 2021 | 26.98 | 28.78 | 26.81 | 28.27 | 300,786 | +1.47(+5.49%) |
Mar 12, 2021 | 26.77 | 26.99 | 26.15 | 26.80 | 140,000 | -0.55(-2.01%) |
Mar 11, 2021 | 26.30 | 27.43 | 26.17 | 27.35 | 308,637 | +1.63(+6.34%) |
Mar 10, 2021 | 24.94 | 26.20 | 24.80 | 25.72 | 295,864 | +1.62(+6.72%) |
Mar 09, 2021 | 22.22 | 24.34 | 22.16 | 24.10 | 205,465 | +2.47(+11.42%) |
Mar 08, 2021 | 22.46 | 23.13 | 21.35 | 21.63 | 167,388 | -0.69(-3.09%) |
Mar 05, 2021 | 23.06 | 23.64 | 19.29 | 22.32 | 459,700 | -0.94(-4.04%) |
Mar 04, 2021 | 24.87 | 25.36 | 21.65 | 23.26 | 637,579 | -1.72(-6.89%) |
Mar 03, 2021 | 25.09 | 25.72 | 24.31 | 24.98 | 293,943 | -0.26(-1.03%) |
Mar 02, 2021 | 24.95 | 25.70 | 24.25 | 25.24 | 433,191 | +0.12(+0.48%) |