Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.46 | 22.53 | 22.25 | 22.42 | 169,936 | +0.13(+0.58%) |
May 27, 2021 | 22.21 | 22.49 | 22.07 | 22.29 | 312,039 | +0.43(+1.97%) |
May 26, 2021 | 22.04 | 22.23 | 21.65 | 21.86 | 333,760 | -0.06(-0.27%) |
May 25, 2021 | 22.47 | 22.73 | 21.85 | 21.92 | 423,694 | -0.55(-2.45%) |
May 24, 2021 | 22.53 | 22.65 | 22.29 | 22.47 | 176,663 | -0.03(-0.13%) |
May 21, 2021 | 22.69 | 22.90 | 22.37 | 22.50 | 288,145 | +0.23(+1.03%) |
May 20, 2021 | 22.40 | 22.57 | 21.77 | 22.27 | 217,817 | -0.27(-1.20%) |
May 19, 2021 | 22.33 | 22.74 | 21.92 | 22.54 | 339,923 | -0.33(-1.44%) |
May 18, 2021 | 22.81 | 23.21 | 22.52 | 22.87 | 747,014 | +0.00(+0.00%) |
May 17, 2021 | 22.57 | 22.95 | 22.24 | 22.87 | 227,716 | +0.09(+0.40%) |
May 14, 2021 | 22.64 | 22.88 | 22.17 | 22.78 | 286,644 | +0.28(+1.24%) |
May 13, 2021 | 21.13 | 22.64 | 21.02 | 22.50 | 560,228 | +1.36(+6.43%) |
May 12, 2021 | 21.53 | 21.86 | 21.04 | 21.14 | 322,623 | -0.58(-2.67%) |
May 11, 2021 | 20.79 | 21.86 | 20.70 | 21.72 | 277,174 | +0.19(+0.88%) |
May 10, 2021 | 22.55 | 22.70 | 21.46 | 21.53 | 729,472 | -1.02(-4.52%) |
May 07, 2021 | 22.00 | 22.60 | 21.46 | 22.55 | 463,663 | +0.88(+4.06%) |
May 06, 2021 | 20.97 | 21.68 | 20.62 | 21.67 | 632,048 | +0.83(+3.98%) |
May 05, 2021 | 20.50 | 20.99 | 19.43 | 20.84 | 737,629 | +1.68(+8.77%) |
May 04, 2021 | 19.89 | 20.91 | 18.42 | 19.16 | 1,104,689 | +0.33(+1.75%) |
May 03, 2021 | 18.26 | 18.95 | 18.03 | 18.83 | 623,288 | +0.90(+5.02%) |
Apr 30, 2021 | 17.97 | 18.51 | 17.79 | 17.93 | 284,000 | -0.42(-2.29%) |
Apr 29, 2021 | 18.94 | 18.94 | 18.25 | 18.35 | 233,989 | -0.29(-1.56%) |
Apr 28, 2021 | 18.41 | 18.65 | 18.21 | 18.64 | 232,645 | +0.17(+0.92%) |
Apr 27, 2021 | 18.62 | 18.73 | 18.17 | 18.47 | 224,468 | -0.21(-1.12%) |
Apr 26, 2021 | 18.01 | 19.00 | 18.01 | 18.68 | 233,350 | +0.70(+3.89%) |
Apr 23, 2021 | 17.74 | 18.24 | 17.60 | 17.98 | 433,900 | +0.44(+2.51%) |
Apr 22, 2021 | 18.03 | 18.11 | 17.53 | 17.54 | 248,726 | -0.39(-2.18%) |
Apr 21, 2021 | 17.09 | 17.96 | 17.09 | 17.93 | 292,627 | +0.84(+4.92%) |
Apr 20, 2021 | 18.25 | 18.43 | 16.82 | 17.09 | 710,426 | -1.29(-7.02%) |
Apr 19, 2021 | 18.42 | 18.59 | 18.19 | 18.38 | 257,045 | -0.19(-1.02%) |
Apr 16, 2021 | 18.67 | 18.85 | 18.50 | 18.57 | 189,500 | +0.18(+0.98%) |
Apr 15, 2021 | 18.40 | 18.41 | 17.95 | 18.39 | 210,036 | +0.24(+1.32%) |
Apr 14, 2021 | 17.62 | 18.49 | 17.62 | 18.15 | 399,644 | +0.62(+3.54%) |
Apr 13, 2021 | 18.00 | 18.05 | 17.47 | 17.53 | 269,709 | -0.47(-2.61%) |
Apr 12, 2021 | 17.83 | 18.13 | 17.52 | 18.00 | 318,036 | +0.24(+1.35%) |
Apr 09, 2021 | 17.43 | 17.83 | 17.32 | 17.76 | 170,400 | +0.24(+1.37%) |
Apr 08, 2021 | 17.53 | 17.61 | 17.16 | 17.52 | 214,279 | +0.14(+0.81%) |
Apr 07, 2021 | 17.77 | 17.84 | 17.13 | 17.38 | 271,061 | -0.33(-1.86%) |
Apr 06, 2021 | 17.73 | 18.13 | 17.62 | 17.71 | 284,087 | -0.03(-0.17%) |
Apr 05, 2021 | 18.16 | 18.25 | 17.66 | 17.74 | 289,749 | -0.10(-0.56%) |
Apr 01, 2021 | 17.39 | 17.89 | 17.26 | 17.84 | 283,300 | +0.69(+4.02%) |
Mar 31, 2021 | 16.96 | 17.40 | 16.63 | 17.15 | 495,793 | +0.37(+2.21%) |
Mar 30, 2021 | 16.45 | 16.91 | 16.29 | 16.78 | 316,317 | +0.23(+1.39%) |
Mar 29, 2021 | 16.73 | 16.95 | 16.47 | 16.55 | 549,290 | -0.48(-2.82%) |
Mar 26, 2021 | 16.91 | 17.12 | 16.47 | 17.03 | 356,200 | +0.38(+2.28%) |
Mar 25, 2021 | 16.04 | 16.72 | 15.76 | 16.65 | 564,410 | +0.35(+2.15%) |
Mar 24, 2021 | 16.95 | 17.38 | 16.28 | 16.30 | 514,581 | -0.31(-1.87%) |
Mar 23, 2021 | 17.77 | 17.82 | 16.26 | 16.61 | 559,299 | -1.60(-8.79%) |
Mar 22, 2021 | 18.44 | 18.64 | 17.57 | 18.21 | 339,718 | -0.29(-1.57%) |
Mar 19, 2021 | 17.87 | 18.52 | 17.66 | 18.50 | 1,304,900 | +0.59(+3.29%) |
Mar 18, 2021 | 18.15 | 18.94 | 17.75 | 17.91 | 412,250 | -0.34(-1.86%) |
Mar 17, 2021 | 18.00 | 18.37 | 17.66 | 18.25 | 339,682 | +0.15(+0.83%) |
Mar 16, 2021 | 17.26 | 18.39 | 17.01 | 18.10 | 625,354 | +0.66(+3.78%) |
Mar 15, 2021 | 17.66 | 17.87 | 17.32 | 17.44 | 325,886 | -0.35(-1.97%) |
Mar 12, 2021 | 17.85 | 18.11 | 17.48 | 17.79 | 377,300 | -0.14(-0.78%) |
Mar 11, 2021 | 18.39 | 18.46 | 17.80 | 17.93 | 350,960 | -0.17(-0.94%) |
Mar 10, 2021 | 17.44 | 18.17 | 17.43 | 18.10 | 395,111 | +0.85(+4.93%) |
Mar 09, 2021 | 17.60 | 17.68 | 16.67 | 17.25 | 487,828 | -0.02(-0.12%) |
Mar 08, 2021 | 17.25 | 17.37 | 16.64 | 17.27 | 759,534 | +0.32(+1.89%) |
Mar 05, 2021 | 16.75 | 16.96 | 15.84 | 16.95 | 644,000 | +0.66(+4.05%) |
Mar 04, 2021 | 16.51 | 16.84 | 15.75 | 16.29 | 574,247 | -0.26(-1.57%) |
Mar 03, 2021 | 17.08 | 17.44 | 16.42 | 16.55 | 434,095 | -0.47(-2.76%) |
Mar 02, 2021 | 18.56 | 18.62 | 17.01 | 17.02 | 420,770 | -1.56(-8.40%) |