Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.10 | 19.50 | 18.70 | 19.10 | 4,427 | +0.20(+1.06%) |
May 27, 2021 | 18.60 | 19.40 | 18.40 | 18.90 | 2,571 | +0.30(+1.61%) |
May 26, 2021 | 18.40 | 18.70 | 18.20 | 18.60 | 3,858 | +0.37(+2.03%) |
May 25, 2021 | 18.20 | 18.70 | 18.20 | 18.23 | 4,350 | -0.17(-0.92%) |
May 24, 2021 | 19.10 | 19.10 | 18.20 | 18.40 | 6,271 | -0.70(-3.66%) |
May 21, 2021 | 19.00 | 19.70 | 18.50 | 19.10 | 11,445 | +0.00(+0.00%) |
May 20, 2021 | 19.00 | 19.50 | 18.58 | 19.10 | 7,447 | +0.71(+3.88%) |
May 19, 2021 | 18.40 | 18.60 | 17.70 | 18.39 | 3,397 | -0.41(-2.20%) |
May 18, 2021 | 17.70 | 18.80 | 17.36 | 18.80 | 7,548 | +1.00(+5.62%) |
May 17, 2021 | 16.50 | 17.80 | 16.50 | 17.80 | 6,061 | +1.20(+7.23%) |
May 14, 2021 | 16.10 | 16.90 | 15.70 | 16.60 | 4,912 | +0.90(+5.73%) |
May 13, 2021 | 17.50 | 18.20 | 15.00 | 15.70 | 26,985 | -1.80(-10.29%) |
May 12, 2021 | 17.50 | 18.20 | 17.11 | 17.50 | 6,465 | -0.40(-2.23%) |
May 11, 2021 | 17.50 | 18.40 | 17.10 | 17.90 | 17,167 | +0.00(+0.00%) |
May 10, 2021 | 18.40 | 18.40 | 17.20 | 17.90 | 24,281 | -0.70(-3.76%) |
May 07, 2021 | 18.20 | 20.20 | 17.90 | 18.60 | 21,865 | +0.20(+1.09%) |
May 06, 2021 | 19.70 | 19.70 | 17.40 | 18.40 | 21,094 | -1.00(-5.15%) |
May 05, 2021 | 19.60 | 20.80 | 19.00 | 19.40 | 13,258 | +0.00(+0.00%) |
May 04, 2021 | 19.70 | 20.40 | 18.10 | 19.40 | 14,401 | -0.10(-0.51%) |
May 03, 2021 | 19.60 | 20.40 | 19.00 | 19.50 | 26,951 | -0.10(-0.51%) |
Apr 30, 2021 | 20.20 | 20.70 | 19.40 | 19.60 | 5,780 | -0.90(-4.39%) |
Apr 29, 2021 | 21.50 | 21.60 | 20.20 | 20.50 | 4,211 | -0.50(-2.38%) |
Apr 28, 2021 | 21.50 | 21.70 | 20.70 | 21.00 | 6,789 | -0.20(-0.94%) |
Apr 27, 2021 | 20.30 | 22.00 | 20.20 | 21.20 | 22,652 | +0.90(+4.43%) |
Apr 26, 2021 | 19.60 | 20.70 | 19.50 | 20.30 | 3,320 | +0.90(+4.64%) |
Apr 23, 2021 | 19.90 | 20.04 | 19.20 | 19.40 | 5,170 | -0.60(-3.00%) |
Apr 22, 2021 | 19.30 | 20.40 | 19.10 | 20.00 | 4,525 | +0.70(+3.63%) |
Apr 21, 2021 | 18.50 | 19.90 | 18.00 | 19.30 | 9,395 | +0.50(+2.66%) |
Apr 20, 2021 | 18.50 | 19.50 | 17.60 | 18.80 | 23,613 | +0.10(+0.53%) |
Apr 19, 2021 | 19.10 | 19.80 | 18.20 | 18.70 | 21,777 | -0.30(-1.58%) |
Apr 16, 2021 | 19.10 | 20.20 | 18.70 | 19.00 | 11,660 | -0.50(-2.56%) |
Apr 15, 2021 | 21.50 | 22.10 | 19.40 | 19.50 | 18,489 | -2.40(-10.96%) |
Apr 14, 2021 | 21.70 | 22.40 | 21.00 | 21.90 | 13,729 | +0.40(+1.86%) |
Apr 13, 2021 | 20.70 | 21.90 | 20.30 | 21.50 | 25,407 | +1.00(+4.88%) |
Apr 12, 2021 | 21.10 | 21.50 | 20.20 | 20.50 | 21,476 | -1.20(-5.53%) |
Apr 09, 2021 | 21.80 | 21.80 | 21.14 | 21.70 | 3,500 | -0.10(-0.46%) |
Apr 08, 2021 | 20.70 | 21.80 | 20.70 | 21.80 | 6,712 | +1.20(+5.83%) |
Apr 07, 2021 | 21.00 | 21.56 | 20.30 | 20.60 | 10,775 | -0.50(-2.37%) |
Apr 06, 2021 | 21.70 | 22.40 | 21.10 | 21.10 | 10,952 | -0.40(-1.86%) |
Apr 05, 2021 | 21.40 | 21.80 | 20.40 | 21.50 | 7,335 | +0.50(+2.38%) |
Apr 01, 2021 | 21.30 | 22.93 | 21.00 | 21.00 | 13,410 | -0.80(-3.67%) |
Mar 31, 2021 | 20.40 | 22.30 | 20.40 | 21.80 | 11,194 | +1.50(+7.39%) |
Mar 30, 2021 | 20.00 | 20.90 | 19.20 | 20.30 | 24,473 | -0.60(-2.87%) |
Mar 29, 2021 | 24.10 | 24.20 | 20.60 | 20.90 | 84,850 | -2.30(-9.91%) |
Mar 26, 2021 | 24.10 | 25.00 | 23.10 | 23.20 | 9,340 | -0.40(-1.69%) |
Mar 25, 2021 | 22.40 | 24.00 | 22.20 | 23.60 | 11,021 | +0.80(+3.51%) |
Mar 24, 2021 | 25.10 | 25.10 | 22.30 | 22.80 | 34,763 | -2.20(-8.80%) |
Mar 23, 2021 | 25.50 | 26.10 | 23.50 | 25.00 | 12,111 | -0.50(-1.96%) |
Mar 22, 2021 | 25.50 | 27.00 | 25.50 | 25.50 | 24,651 | +0.20(+0.79%) |
Mar 19, 2021 | 26.50 | 27.40 | 25.10 | 25.30 | 11,750 | -0.70(-2.69%) |
Mar 18, 2021 | 25.40 | 26.64 | 25.20 | 26.00 | 11,608 | +0.20(+0.78%) |
Mar 17, 2021 | 24.80 | 26.70 | 24.10 | 25.80 | 13,463 | +0.70(+2.79%) |
Mar 16, 2021 | 27.20 | 28.10 | 25.00 | 25.10 | 17,343 | -2.10(-7.72%) |
Mar 15, 2021 | 25.00 | 28.00 | 24.50 | 27.20 | 58,271 | +1.50(+5.84%) |
Mar 12, 2021 | 25.00 | 25.70 | 24.10 | 25.70 | 8,320 | +0.20(+0.78%) |
Mar 11, 2021 | 24.50 | 25.90 | 24.10 | 25.50 | 26,011 | +1.50(+6.25%) |
Mar 10, 2021 | 24.10 | 24.60 | 23.10 | 24.00 | 25,433 | +0.80(+3.45%) |
Mar 09, 2021 | 22.00 | 23.50 | 21.50 | 23.20 | 11,592 | +2.00(+9.43%) |
Mar 08, 2021 | 20.90 | 22.40 | 20.10 | 21.20 | 39,960 | +1.10(+5.47%) |
Mar 05, 2021 | 20.80 | 21.40 | 18.00 | 20.10 | 34,420 | -0.90(-4.29%) |
Mar 04, 2021 | 23.70 | 24.90 | 20.30 | 21.00 | 33,843 | -3.90(-15.66%) |
Mar 03, 2021 | 25.00 | 26.50 | 24.00 | 24.90 | 54,454 | -0.50(-1.97%) |
Mar 02, 2021 | 25.20 | 26.50 | 24.70 | 25.40 | 48,076 | +0.20(+0.79%) |