Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.90 | 19.38 | 18.72 | 19.10 | 17,846 | +0.40(+2.14%) |
May 27, 2021 | 17.90 | 19.10 | 17.80 | 18.70 | 23,346 | +0.80(+4.47%) |
May 26, 2021 | 18.00 | 18.10 | 17.60 | 17.90 | 16,129 | +0.00(+0.00%) |
May 25, 2021 | 18.20 | 18.30 | 17.50 | 17.90 | 28,261 | -0.10(-0.56%) |
May 24, 2021 | 18.90 | 18.90 | 17.80 | 18.00 | 20,602 | -1.00(-5.26%) |
May 21, 2021 | 18.30 | 19.10 | 17.70 | 19.00 | 44,090 | +0.90(+4.97%) |
May 20, 2021 | 18.60 | 19.09 | 17.50 | 18.10 | 26,722 | -0.30(-1.63%) |
May 19, 2021 | 16.70 | 18.60 | 17.20 | 18.40 | 74,277 | +0.20(+1.10%) |
May 18, 2021 | 17.60 | 18.51 | 17.60 | 18.20 | 30,029 | +0.20(+1.11%) |
May 17, 2021 | 16.70 | 19.19 | 16.50 | 18.00 | 97,097 | +2.10(+13.21%) |
May 14, 2021 | 15.80 | 16.50 | 15.30 | 15.90 | 95,171 | +0.60(+3.92%) |
May 13, 2021 | 16.80 | 17.30 | 15.10 | 15.30 | 67,103 | -1.30(-7.83%) |
May 12, 2021 | 16.60 | 17.30 | 16.20 | 16.60 | 85,032 | +0.10(+0.61%) |
May 11, 2021 | 16.40 | 17.70 | 16.10 | 16.50 | 140,136 | -1.40(-7.82%) |
May 10, 2021 | 18.70 | 18.98 | 17.60 | 17.90 | 34,420 | -0.80(-4.28%) |
May 07, 2021 | 18.30 | 20.20 | 18.10 | 18.70 | 69,664 | +0.10(+0.54%) |
May 06, 2021 | 18.90 | 19.20 | 18.00 | 18.60 | 42,532 | -0.50(-2.62%) |
May 05, 2021 | 19.10 | 20.40 | 18.90 | 19.10 | 34,906 | -0.40(-2.05%) |
May 04, 2021 | 20.30 | 20.50 | 19.00 | 19.50 | 73,058 | -1.30(-6.25%) |
May 03, 2021 | 21.20 | 21.50 | 20.30 | 20.80 | 39,543 | -0.70(-3.26%) |
Apr 30, 2021 | 21.20 | 22.00 | 21.20 | 21.50 | 25,010 | -0.50(-2.27%) |
Apr 29, 2021 | 22.20 | 22.40 | 21.30 | 22.00 | 36,883 | -0.30(-1.35%) |
Apr 28, 2021 | 21.00 | 22.70 | 20.60 | 22.30 | 44,718 | +1.20(+5.69%) |
Apr 27, 2021 | 22.40 | 23.00 | 20.70 | 21.10 | 86,081 | -1.30(-5.80%) |
Apr 26, 2021 | 20.30 | 25.00 | 19.60 | 22.40 | 735,976 | +2.30(+11.44%) |
Apr 23, 2021 | 19.60 | 20.10 | 19.16 | 20.10 | 21,800 | +0.50(+2.55%) |
Apr 22, 2021 | 20.30 | 20.80 | 19.20 | 19.60 | 75,030 | +0.50(+2.62%) |
Apr 21, 2021 | 17.90 | 19.80 | 17.60 | 19.10 | 73,229 | +1.00(+5.52%) |
Apr 20, 2021 | 18.50 | 18.60 | 17.30 | 18.10 | 41,209 | -0.40(-2.16%) |
Apr 19, 2021 | 18.40 | 20.00 | 17.60 | 18.50 | 115,989 | +0.30(+1.65%) |
Apr 16, 2021 | 18.10 | 18.90 | 17.10 | 18.20 | 125,740 | +0.40(+2.25%) |
Apr 15, 2021 | 20.80 | 21.00 | 17.50 | 17.80 | 137,792 | -2.70(-13.17%) |
Apr 14, 2021 | 20.10 | 21.50 | 20.00 | 20.50 | 52,205 | -0.30(-1.44%) |
Apr 13, 2021 | 21.00 | 21.10 | 19.30 | 20.80 | 120,758 | -0.50(-2.35%) |
Apr 12, 2021 | 21.70 | 23.50 | 21.00 | 21.30 | 256,584 | -4.70(-18.08%) |
Apr 09, 2021 | 25.80 | 26.20 | 25.60 | 26.00 | 103,670 | -0.20(-0.76%) |
Apr 08, 2021 | 26.40 | 26.50 | 25.60 | 26.20 | 46,624 | -0.40(-1.50%) |
Apr 07, 2021 | 26.80 | 27.00 | 26.00 | 26.60 | 38,499 | -0.30(-1.12%) |
Apr 06, 2021 | 26.80 | 27.10 | 26.10 | 26.90 | 43,907 | +0.60(+2.28%) |
Apr 05, 2021 | 28.00 | 28.00 | 26.30 | 26.30 | 39,835 | -1.20(-4.36%) |
Apr 01, 2021 | 26.50 | 27.60 | 26.13 | 27.50 | 47,810 | +0.50(+1.85%) |
Mar 31, 2021 | 26.00 | 28.40 | 26.00 | 27.00 | 104,210 | +1.00(+3.85%) |
Mar 30, 2021 | 26.70 | 26.70 | 25.20 | 26.00 | 52,885 | -0.20(-0.76%) |
Mar 29, 2021 | 27.60 | 27.80 | 26.10 | 26.20 | 55,569 | -1.50(-5.42%) |
Mar 26, 2021 | 27.70 | 29.30 | 27.09 | 27.70 | 57,070 | +0.30(+1.09%) |
Mar 25, 2021 | 26.80 | 27.80 | 26.20 | 27.40 | 52,986 | +0.80(+3.01%) |
Mar 24, 2021 | 28.90 | 29.60 | 26.30 | 26.60 | 104,051 | -2.10(-7.32%) |
Mar 23, 2021 | 30.30 | 30.50 | 28.50 | 28.70 | 75,099 | -1.90(-6.21%) |
Mar 22, 2021 | 30.60 | 31.00 | 29.90 | 30.60 | 44,033 | +0.30(+0.99%) |
Mar 19, 2021 | 30.90 | 31.30 | 29.90 | 30.30 | 71,300 | -0.20(-0.66%) |
Mar 18, 2021 | 31.80 | 31.80 | 30.30 | 30.50 | 89,661 | -1.20(-3.79%) |
Mar 17, 2021 | 31.60 | 33.30 | 31.10 | 31.70 | 87,217 | -0.90(-2.76%) |
Mar 16, 2021 | 33.70 | 33.70 | 31.70 | 32.60 | 47,634 | -0.70(-2.10%) |
Mar 15, 2021 | 33.50 | 34.00 | 32.70 | 33.30 | 54,156 | +0.00(+0.00%) |
Mar 12, 2021 | 32.80 | 33.30 | 31.55 | 33.30 | 55,510 | +0.30(+0.91%) |
Mar 11, 2021 | 32.60 | 33.30 | 32.00 | 33.00 | 51,506 | +1.10(+3.45%) |
Mar 10, 2021 | 32.70 | 33.00 | 31.00 | 31.90 | 86,689 | -0.70(-2.15%) |
Mar 09, 2021 | 32.10 | 33.50 | 31.20 | 32.60 | 198,914 | +0.90(+2.84%) |
Mar 08, 2021 | 29.60 | 31.90 | 28.60 | 31.70 | 148,315 | +2.90(+10.07%) |
Mar 05, 2021 | 29.60 | 29.80 | 25.62 | 28.80 | 162,130 | -0.20(-0.69%) |
Mar 04, 2021 | 31.40 | 31.70 | 28.50 | 29.00 | 149,866 | -2.60(-8.23%) |
Mar 03, 2021 | 33.60 | 33.90 | 31.30 | 31.60 | 152,034 | -1.80(-5.39%) |
Mar 02, 2021 | 35.00 | 35.50 | 33.30 | 33.40 | 63,575 | -0.90(-2.62%) |