Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.31 | 17.07 | 15.43 | 15.62 | 805,032 | -0.57(-3.52%) |
May 27, 2021 | 16.28 | 16.39 | 15.38 | 16.19 | 804,219 | +0.07(+0.43%) |
May 26, 2021 | 15.50 | 16.27 | 15.25 | 16.12 | 641,145 | +0.69(+4.47%) |
May 25, 2021 | 15.99 | 16.36 | 15.38 | 15.43 | 850,460 | -0.21(-1.34%) |
May 24, 2021 | 16.83 | 16.83 | 15.41 | 15.64 | 805,486 | -0.76(-4.63%) |
May 21, 2021 | 17.06 | 17.94 | 16.15 | 16.40 | 1,392,293 | -1.77(-9.74%) |
May 20, 2021 | 17.35 | 18.42 | 17.10 | 18.17 | 1,183,407 | +1.43(+8.54%) |
May 19, 2021 | 15.99 | 16.99 | 15.91 | 16.74 | 575,833 | +0.30(+1.82%) |
May 18, 2021 | 15.85 | 16.87 | 15.42 | 16.44 | 770,672 | +0.94(+6.06%) |
May 17, 2021 | 15.59 | 15.78 | 15.03 | 15.50 | 372,119 | -0.09(-0.58%) |
May 14, 2021 | 15.26 | 15.95 | 14.71 | 15.59 | 696,930 | +0.69(+4.63%) |
May 13, 2021 | 15.53 | 15.89 | 14.40 | 14.90 | 872,004 | -0.35(-2.30%) |
May 12, 2021 | 16.09 | 16.57 | 15.02 | 15.25 | 881,286 | -1.20(-7.29%) |
May 11, 2021 | 14.50 | 16.58 | 14.11 | 16.45 | 1,062,845 | +0.89(+5.72%) |
May 10, 2021 | 16.23 | 16.47 | 15.41 | 15.56 | 515,968 | -0.93(-5.64%) |
May 07, 2021 | 16.33 | 17.20 | 16.20 | 16.49 | 559,828 | +0.46(+2.87%) |
May 06, 2021 | 16.39 | 16.40 | 15.22 | 16.03 | 1,266,741 | +0.60(+3.89%) |
May 05, 2021 | 16.62 | 16.78 | 15.39 | 15.43 | 992,715 | -1.24(-7.44%) |
May 04, 2021 | 17.00 | 17.10 | 15.66 | 16.67 | 951,316 | -0.83(-4.74%) |
May 03, 2021 | 18.01 | 18.38 | 17.18 | 17.50 | 595,107 | -0.50(-2.78%) |
Apr 30, 2021 | 18.44 | 18.66 | 17.75 | 18.00 | 674,200 | -0.72(-3.85%) |
Apr 29, 2021 | 19.61 | 19.64 | 18.02 | 18.72 | 796,489 | -0.57(-2.95%) |
Apr 28, 2021 | 19.69 | 19.87 | 19.01 | 19.29 | 468,238 | -0.73(-3.65%) |
Apr 27, 2021 | 20.78 | 20.78 | 19.54 | 20.02 | 603,439 | -0.60(-2.91%) |
Apr 26, 2021 | 20.15 | 20.72 | 19.15 | 20.62 | 558,426 | +0.52(+2.59%) |
Apr 23, 2021 | 20.02 | 20.62 | 19.44 | 20.10 | 626,500 | +0.54(+2.76%) |
Apr 22, 2021 | 18.65 | 20.64 | 18.57 | 19.56 | 1,158,899 | +1.36(+7.47%) |
Apr 21, 2021 | 17.65 | 18.49 | 17.53 | 18.20 | 1,247,861 | +0.20(+1.11%) |
Apr 20, 2021 | 18.10 | 18.25 | 17.05 | 18.00 | 928,635 | -0.10(-0.55%) |
Apr 19, 2021 | 18.26 | 19.25 | 18.01 | 18.10 | 1,568,181 | +0.03(+0.17%) |
Apr 16, 2021 | 19.46 | 19.65 | 17.93 | 18.07 | 5,770,400 | -1.24(-6.42%) |
Apr 15, 2021 | 21.00 | 21.39 | 18.93 | 19.31 | 1,873,246 | -3.57(-15.60%) |
Apr 14, 2021 | 22.72 | 24.81 | 22.60 | 22.88 | 673,577 | +0.24(+1.06%) |
Apr 13, 2021 | 21.63 | 22.71 | 20.46 | 22.64 | 646,051 | +0.99(+4.57%) |
Apr 12, 2021 | 22.25 | 22.54 | 21.03 | 21.65 | 859,145 | -1.79(-7.64%) |
Apr 09, 2021 | 22.80 | 24.15 | 22.43 | 23.44 | 679,700 | +0.32(+1.38%) |
Apr 08, 2021 | 25.18 | 25.18 | 22.43 | 23.12 | 1,703,944 | -1.45(-5.90%) |
Apr 07, 2021 | 27.00 | 27.17 | 24.53 | 24.57 | 2,460,981 | -3.98(-13.94%) |
Apr 06, 2021 | 29.68 | 30.55 | 28.30 | 28.55 | 1,277,554 | -1.55(-5.15%) |
Apr 05, 2021 | 33.50 | 33.81 | 30.06 | 30.10 | 595,311 | -1.86(-5.82%) |
Apr 01, 2021 | 33.13 | 33.13 | 31.27 | 31.96 | 440,800 | +0.40(+1.27%) |
Mar 31, 2021 | 30.69 | 31.90 | 30.05 | 31.56 | 428,216 | +1.69(+5.66%) |
Mar 30, 2021 | 28.04 | 30.56 | 28.04 | 29.87 | 652,656 | +1.37(+4.81%) |
Mar 29, 2021 | 30.61 | 30.91 | 28.05 | 28.50 | 356,562 | -2.06(-6.74%) |
Mar 26, 2021 | 29.44 | 31.03 | 28.88 | 30.56 | 342,400 | +1.39(+4.77%) |
Mar 25, 2021 | 28.53 | 29.85 | 27.00 | 29.17 | 502,167 | +0.38(+1.32%) |
Mar 24, 2021 | 31.25 | 31.72 | 28.55 | 28.79 | 449,592 | -2.12(-6.86%) |
Mar 23, 2021 | 33.01 | 33.22 | 30.58 | 30.91 | 317,723 | -2.19(-6.62%) |
Mar 22, 2021 | 33.10 | 34.51 | 32.85 | 33.10 | 287,575 | +0.41(+1.25%) |
Mar 19, 2021 | 33.14 | 33.94 | 31.75 | 32.69 | 1,167,100 | +0.28(+0.86%) |
Mar 18, 2021 | 36.24 | 36.85 | 32.01 | 32.41 | 583,362 | -4.60(-12.43%) |
Mar 17, 2021 | 36.97 | 38.26 | 35.40 | 37.01 | 391,058 | -1.47(-3.82%) |
Mar 16, 2021 | 41.15 | 41.15 | 37.27 | 38.48 | 420,227 | -1.52(-3.80%) |
Mar 15, 2021 | 37.26 | 41.89 | 37.02 | 40.00 | 641,395 | +2.55(+6.81%) |
Mar 12, 2021 | 36.94 | 37.87 | 35.25 | 37.45 | 426,800 | -0.30(-0.79%) |
Mar 11, 2021 | 34.21 | 37.95 | 34.08 | 37.75 | 595,637 | +4.35(+13.02%) |
Mar 10, 2021 | 35.27 | 36.56 | 32.18 | 33.40 | 622,499 | -0.12(-0.36%) |
Mar 09, 2021 | 30.85 | 34.65 | 30.02 | 33.52 | 585,596 | +4.54(+15.67%) |
Mar 08, 2021 | 28.19 | 30.87 | 28.19 | 28.98 | 513,603 | +0.77(+2.73%) |
Mar 05, 2021 | 27.85 | 28.86 | 24.59 | 28.21 | 1,015,600 | -0.26(-0.91%) |
Mar 04, 2021 | 29.54 | 31.00 | 27.27 | 28.47 | 869,583 | -2.04(-6.69%) |
Mar 03, 2021 | 33.53 | 33.90 | 29.90 | 30.51 | 494,721 | -3.03(-9.03%) |
Mar 02, 2021 | 35.59 | 35.99 | 33.22 | 33.54 | 315,952 | -2.01(-5.65%) |