Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.88 | 18.18 | 17.53 | 17.83 | 2,073,170 | -0.08(-0.45%) |
May 27, 2021 | 19.67 | 19.75 | 17.41 | 17.91 | 6,114,814 | +1.28(+7.70%) |
May 26, 2021 | 16.46 | 16.79 | 15.82 | 16.63 | 711,906 | +0.13(+0.79%) |
May 25, 2021 | 17.07 | 17.39 | 15.94 | 16.50 | 833,497 | -0.72(-4.18%) |
May 24, 2021 | 16.53 | 17.71 | 16.26 | 17.22 | 725,941 | +0.77(+4.68%) |
May 21, 2021 | 16.09 | 16.80 | 15.94 | 16.45 | 674,186 | +0.51(+3.20%) |
May 20, 2021 | 16.50 | 16.50 | 15.35 | 15.94 | 1,606,945 | -0.78(-4.67%) |
May 19, 2021 | 15.88 | 17.05 | 15.70 | 16.72 | 1,071,147 | +0.06(+0.36%) |
May 18, 2021 | 17.60 | 17.71 | 16.59 | 16.66 | 906,621 | -0.37(-2.17%) |
May 17, 2021 | 18.67 | 18.70 | 16.67 | 17.03 | 1,216,217 | -1.73(-9.22%) |
May 14, 2021 | 18.25 | 19.06 | 18.18 | 18.76 | 593,342 | +0.97(+5.45%) |
May 13, 2021 | 17.40 | 18.94 | 17.36 | 17.79 | 711,884 | +0.61(+3.55%) |
May 12, 2021 | 17.80 | 18.04 | 16.86 | 17.18 | 664,549 | -0.74(-4.13%) |
May 11, 2021 | 17.35 | 19.36 | 16.97 | 17.92 | 1,285,456 | -1.37(-7.10%) |
May 10, 2021 | 20.91 | 21.25 | 19.12 | 19.29 | 642,334 | -1.86(-8.79%) |
May 07, 2021 | 20.40 | 21.68 | 20.26 | 21.15 | 685,684 | +0.50(+2.42%) |
May 06, 2021 | 21.58 | 21.95 | 19.84 | 20.65 | 502,280 | -0.81(-3.77%) |
May 05, 2021 | 21.17 | 21.62 | 20.17 | 21.46 | 479,807 | +0.52(+2.48%) |
May 04, 2021 | 23.45 | 23.74 | 20.81 | 20.94 | 783,637 | -2.29(-9.86%) |
May 03, 2021 | 23.16 | 23.99 | 22.56 | 23.23 | 793,387 | +0.87(+3.89%) |
Apr 30, 2021 | 21.71 | 23.21 | 21.30 | 22.36 | 1,023,400 | +1.05(+4.93%) |
Apr 29, 2021 | 20.56 | 21.35 | 20.13 | 21.31 | 426,810 | +0.55(+2.65%) |
Apr 28, 2021 | 21.26 | 21.29 | 20.46 | 20.76 | 620,670 | -0.56(-2.63%) |
Apr 27, 2021 | 21.73 | 21.90 | 20.90 | 21.32 | 364,049 | -0.40(-1.84%) |
Apr 26, 2021 | 21.43 | 21.99 | 20.73 | 21.72 | 490,804 | -0.33(-1.50%) |
Apr 23, 2021 | 21.45 | 22.44 | 21.34 | 22.05 | 522,500 | +0.72(+3.38%) |
Apr 22, 2021 | 21.28 | 22.04 | 20.56 | 21.33 | 484,512 | +0.08(+0.38%) |
Apr 21, 2021 | 20.53 | 21.80 | 20.33 | 21.25 | 479,963 | +0.75(+3.66%) |
Apr 20, 2021 | 20.73 | 21.20 | 19.63 | 20.50 | 666,881 | -0.48(-2.29%) |
Apr 19, 2021 | 21.70 | 21.88 | 20.70 | 20.98 | 425,065 | -0.48(-2.24%) |
Apr 16, 2021 | 23.17 | 23.34 | 20.87 | 21.46 | 599,500 | -1.14(-5.04%) |
Apr 15, 2021 | 22.10 | 23.10 | 21.90 | 22.60 | 692,265 | +0.70(+3.20%) |
Apr 14, 2021 | 21.01 | 22.31 | 21.01 | 21.90 | 342,991 | +0.80(+3.79%) |
Apr 13, 2021 | 22.70 | 22.82 | 20.70 | 21.10 | 751,023 | -1.88(-8.18%) |
Apr 12, 2021 | 23.31 | 24.20 | 22.10 | 22.98 | 638,829 | +0.14(+0.61%) |
Apr 09, 2021 | 22.00 | 24.34 | 21.75 | 22.84 | 1,365,800 | +1.11(+5.11%) |
Apr 08, 2021 | 20.00 | 21.95 | 19.95 | 21.73 | 1,112,121 | +1.62(+8.06%) |
Apr 07, 2021 | 20.14 | 21.09 | 19.92 | 20.11 | 744,314 | -0.23(-1.13%) |
Apr 06, 2021 | 20.03 | 20.87 | 19.91 | 20.34 | 519,676 | +0.38(+1.90%) |
Apr 05, 2021 | 20.50 | 21.44 | 19.27 | 19.96 | 845,777 | +0.13(+0.66%) |
Apr 01, 2021 | 18.24 | 19.91 | 18.10 | 19.83 | 3,202,700 | +1.61(+8.84%) |
Mar 31, 2021 | 18.39 | 19.18 | 17.90 | 18.22 | 1,523,484 | +0.05(+0.28%) |
Mar 30, 2021 | 18.36 | 18.83 | 18.09 | 18.17 | 550,828 | -0.29(-1.57%) |
Mar 29, 2021 | 20.25 | 20.59 | 18.34 | 18.46 | 646,880 | -1.04(-5.33%) |
Mar 26, 2021 | 20.25 | 20.86 | 18.24 | 19.50 | 786,200 | -0.56(-2.79%) |
Mar 25, 2021 | 18.75 | 20.21 | 17.88 | 20.06 | 736,963 | +0.54(+2.77%) |
Mar 24, 2021 | 20.65 | 20.87 | 19.41 | 19.52 | 532,751 | -0.66(-3.27%) |
Mar 23, 2021 | 21.41 | 21.75 | 19.92 | 20.18 | 703,950 | -0.88(-4.18%) |
Mar 22, 2021 | 19.26 | 21.48 | 19.00 | 21.06 | 950,994 | +2.39(+12.80%) |
Mar 19, 2021 | 16.96 | 18.88 | 16.91 | 18.67 | 1,166,400 | +1.59(+9.31%) |
Mar 18, 2021 | 18.22 | 18.22 | 16.92 | 17.08 | 751,578 | -0.77(-4.31%) |
Mar 17, 2021 | 17.25 | 18.41 | 16.41 | 17.85 | 773,448 | +0.79(+4.63%) |
Mar 16, 2021 | 17.47 | 17.93 | 16.18 | 17.06 | 686,357 | -0.14(-0.81%) |
Mar 15, 2021 | 17.77 | 18.20 | 16.94 | 17.20 | 508,546 | -0.52(-2.93%) |
Mar 12, 2021 | 17.02 | 17.83 | 16.79 | 17.72 | 461,300 | +0.81(+4.79%) |
Mar 11, 2021 | 15.97 | 17.09 | 15.88 | 16.91 | 395,604 | +1.11(+7.03%) |
Mar 10, 2021 | 16.33 | 16.40 | 15.43 | 15.80 | 294,451 | +0.17(+1.09%) |
Mar 09, 2021 | 15.11 | 16.39 | 15.11 | 15.63 | 334,577 | +0.60(+3.99%) |
Mar 08, 2021 | 15.37 | 15.65 | 14.93 | 15.03 | 438,564 | -0.06(-0.40%) |
Mar 05, 2021 | 14.50 | 15.29 | 13.57 | 15.09 | 892,700 | +0.50(+3.43%) |
Mar 04, 2021 | 15.18 | 15.63 | 14.09 | 14.59 | 1,097,874 | -0.83(-5.38%) |
Mar 03, 2021 | 16.11 | 16.37 | 14.85 | 15.42 | 809,100 | -0.58(-3.66%) |
Mar 02, 2021 | 16.53 | 17.11 | 15.56 | 16.00 | 1,090,693 | -0.41(-2.47%) |