Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.60 | 22.00 | 20.60 | 21.17 | 241,927 | +0.61(+2.97%) |
May 27, 2021 | 20.79 | 20.94 | 19.93 | 20.56 | 216,921 | -0.14(-0.68%) |
May 26, 2021 | 20.84 | 21.03 | 19.91 | 20.70 | 172,154 | +0.01(+0.05%) |
May 25, 2021 | 21.02 | 21.48 | 20.26 | 20.69 | 335,583 | -0.22(-1.05%) |
May 24, 2021 | 22.46 | 23.37 | 20.66 | 20.91 | 437,159 | -1.63(-7.23%) |
May 21, 2021 | 22.76 | 23.30 | 21.81 | 22.54 | 352,309 | -0.11(-0.49%) |
May 20, 2021 | 20.97 | 23.76 | 20.50 | 22.65 | 725,302 | +3.24(+16.69%) |
May 19, 2021 | 19.18 | 19.59 | 18.67 | 19.41 | 173,806 | -0.27(-1.37%) |
May 18, 2021 | 19.10 | 20.31 | 19.00 | 19.68 | 166,526 | +0.64(+3.36%) |
May 17, 2021 | 18.82 | 19.63 | 18.67 | 19.04 | 112,751 | +0.12(+0.63%) |
May 14, 2021 | 17.85 | 19.00 | 17.75 | 18.92 | 211,251 | +1.02(+5.70%) |
May 13, 2021 | 19.01 | 19.09 | 17.70 | 17.90 | 337,899 | -0.87(-4.64%) |
May 12, 2021 | 18.14 | 19.18 | 18.14 | 18.77 | 313,786 | +0.66(+3.64%) |
May 11, 2021 | 18.56 | 18.95 | 17.76 | 18.11 | 422,016 | -0.77(-4.08%) |
May 10, 2021 | 19.82 | 19.82 | 18.71 | 18.88 | 159,460 | -0.78(-3.97%) |
May 07, 2021 | 19.52 | 20.17 | 19.46 | 19.66 | 412,700 | +0.15(+0.77%) |
May 06, 2021 | 20.24 | 20.71 | 18.91 | 19.51 | 532,011 | -0.76(-3.75%) |
May 05, 2021 | 20.34 | 20.72 | 19.73 | 20.27 | 407,775 | +0.18(+0.90%) |
May 04, 2021 | 20.90 | 21.00 | 19.60 | 20.09 | 160,660 | -1.13(-5.33%) |
May 03, 2021 | 21.48 | 21.58 | 20.55 | 21.22 | 176,822 | +0.06(+0.28%) |
Apr 30, 2021 | 21.39 | 22.05 | 20.75 | 21.16 | 236,700 | -0.57(-2.62%) |
Apr 29, 2021 | 21.81 | 21.98 | 20.69 | 21.73 | 219,982 | +0.06(+0.28%) |
Apr 28, 2021 | 21.98 | 22.11 | 21.50 | 21.67 | 125,990 | -0.41(-1.86%) |
Apr 27, 2021 | 21.55 | 22.19 | 21.33 | 22.08 | 422,688 | +0.39(+1.80%) |
Apr 26, 2021 | 21.27 | 22.45 | 21.26 | 21.69 | 152,091 | +0.43(+2.02%) |
Apr 23, 2021 | 21.08 | 21.88 | 20.61 | 21.26 | 134,200 | +0.42(+2.02%) |
Apr 22, 2021 | 20.48 | 21.65 | 20.30 | 20.84 | 225,929 | +0.65(+3.22%) |
Apr 21, 2021 | 19.44 | 20.62 | 19.09 | 20.19 | 190,689 | +0.67(+3.43%) |
Apr 20, 2021 | 19.26 | 19.89 | 18.81 | 19.52 | 563,052 | +0.16(+0.83%) |
Apr 19, 2021 | 19.90 | 20.08 | 19.02 | 19.36 | 136,901 | -0.59(-2.96%) |
Apr 16, 2021 | 20.08 | 20.18 | 18.71 | 19.95 | 182,200 | -0.08(-0.40%) |
Apr 15, 2021 | 20.77 | 21.40 | 19.50 | 20.03 | 790,639 | -0.88(-4.21%) |
Apr 14, 2021 | 20.30 | 21.50 | 20.07 | 20.91 | 393,676 | +0.80(+3.98%) |
Apr 13, 2021 | 20.67 | 21.91 | 19.90 | 20.11 | 162,099 | -0.44(-2.14%) |
Apr 12, 2021 | 22.01 | 22.63 | 19.40 | 20.55 | 355,090 | -2.22(-9.75%) |
Apr 09, 2021 | 20.50 | 23.38 | 20.31 | 22.77 | 687,500 | +2.25(+10.96%) |
Apr 08, 2021 | 22.94 | 23.97 | 20.19 | 20.52 | 504,502 | -2.77(-11.89%) |
Apr 07, 2021 | 21.07 | 24.35 | 20.51 | 23.29 | 529,275 | +2.01(+9.45%) |
Apr 06, 2021 | 22.46 | 22.93 | 20.89 | 21.28 | 180,704 | -1.54(-6.75%) |
Apr 05, 2021 | 23.36 | 23.66 | 21.62 | 22.82 | 176,632 | +0.08(+0.35%) |
Apr 01, 2021 | 21.50 | 22.79 | 21.36 | 22.74 | 253,000 | +1.28(+5.96%) |
Mar 31, 2021 | 19.54 | 21.62 | 19.54 | 21.46 | 279,947 | +2.12(+10.96%) |
Mar 30, 2021 | 18.64 | 19.70 | 18.24 | 19.34 | 259,855 | +0.38(+2.00%) |
Mar 29, 2021 | 19.02 | 19.78 | 18.32 | 18.96 | 358,115 | +0.71(+3.89%) |
Mar 26, 2021 | 19.70 | 20.08 | 17.66 | 18.25 | 184,000 | -0.83(-4.35%) |
Mar 25, 2021 | 18.19 | 19.71 | 18.19 | 19.08 | 209,365 | +0.26(+1.38%) |
Mar 24, 2021 | 20.58 | 21.17 | 18.82 | 18.82 | 284,735 | -1.55(-7.61%) |
Mar 23, 2021 | 22.79 | 23.00 | 20.23 | 20.37 | 219,200 | -2.60(-11.32%) |
Mar 22, 2021 | 22.91 | 23.35 | 22.12 | 22.97 | 105,538 | -0.05(-0.22%) |
Mar 19, 2021 | 22.53 | 24.30 | 22.53 | 23.02 | 936,600 | +0.08(+0.35%) |
Mar 18, 2021 | 23.44 | 23.64 | 22.75 | 22.94 | 238,008 | -0.70(-2.96%) |
Mar 17, 2021 | 23.27 | 23.94 | 22.28 | 23.64 | 334,704 | +0.22(+0.94%) |
Mar 16, 2021 | 23.30 | 25.23 | 22.98 | 23.42 | 292,923 | +0.44(+1.91%) |
Mar 15, 2021 | 23.36 | 23.89 | 22.90 | 22.98 | 241,223 | -0.29(-1.25%) |
Mar 12, 2021 | 23.41 | 23.78 | 22.35 | 23.27 | 265,800 | -0.43(-1.81%) |
Mar 11, 2021 | 23.10 | 24.26 | 23.10 | 23.70 | 383,495 | +1.01(+4.45%) |
Mar 10, 2021 | 21.55 | 23.62 | 20.80 | 22.69 | 520,451 | +1.34(+6.28%) |
Mar 09, 2021 | 20.55 | 22.34 | 20.55 | 21.35 | 808,017 | +1.00(+4.91%) |
Mar 08, 2021 | 20.25 | 21.23 | 19.25 | 20.35 | 926,364 | +0.16(+0.79%) |
Mar 05, 2021 | 21.88 | 22.30 | 19.80 | 20.19 | 807,600 | -1.49(-6.87%) |
Mar 04, 2021 | 24.70 | 25.20 | 20.69 | 21.68 | 721,007 | -3.22(-12.93%) |
Mar 03, 2021 | 25.16 | 26.30 | 24.52 | 24.90 | 902,593 | -0.15(-0.60%) |
Mar 02, 2021 | 26.78 | 27.01 | 24.91 | 25.05 | 141,347 | -1.78(-6.63%) |