Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.05 | 19.96 | 18.40 | 18.61 | 38,227 | -0.41(-2.17%) |
May 27, 2021 | 18.80 | 19.40 | 18.60 | 19.02 | 17,686 | +0.39(+2.08%) |
May 26, 2021 | 18.40 | 19.00 | 18.23 | 18.63 | 19,566 | +0.30(+1.63%) |
May 25, 2021 | 19.34 | 19.38 | 18.20 | 18.34 | 28,383 | -1.00(-5.19%) |
May 24, 2021 | 20.40 | 20.40 | 19.20 | 19.34 | 23,618 | -0.66(-3.30%) |
May 21, 2021 | 18.40 | 20.40 | 18.40 | 20.00 | 49,030 | +1.72(+9.40%) |
May 20, 2021 | 17.80 | 18.68 | 17.82 | 18.28 | 26,066 | +0.46(+2.59%) |
May 19, 2021 | 17.40 | 18.39 | 17.40 | 17.82 | 17,891 | -0.02(-0.12%) |
May 18, 2021 | 17.80 | 18.74 | 17.60 | 17.84 | 34,303 | +0.08(+0.46%) |
May 17, 2021 | 17.40 | 17.98 | 17.30 | 17.76 | 22,771 | +0.30(+1.73%) |
May 14, 2021 | 16.85 | 18.44 | 16.70 | 17.46 | 68,002 | +0.84(+5.07%) |
May 13, 2021 | 17.20 | 18.00 | 16.41 | 16.62 | 44,204 | -0.55(-3.23%) |
May 12, 2021 | 18.20 | 18.20 | 17.00 | 17.17 | 30,065 | -0.89(-4.93%) |
May 11, 2021 | 16.40 | 18.60 | 16.40 | 18.06 | 28,581 | +0.86(+5.00%) |
May 10, 2021 | 17.60 | 17.88 | 16.81 | 17.20 | 38,901 | -0.68(-3.79%) |
May 07, 2021 | 17.20 | 18.18 | 17.20 | 17.88 | 24,574 | +0.32(+1.81%) |
May 06, 2021 | 18.20 | 18.42 | 17.20 | 17.56 | 62,009 | -1.20(-6.39%) |
May 05, 2021 | 19.60 | 19.60 | 18.22 | 18.76 | 30,303 | -0.24(-1.27%) |
May 04, 2021 | 20.00 | 20.00 | 18.20 | 19.00 | 43,027 | -0.40(-2.06%) |
May 03, 2021 | 19.80 | 19.80 | 19.00 | 19.40 | 41,814 | +0.40(+2.11%) |
Apr 30, 2021 | 20.20 | 20.20 | 19.00 | 19.00 | 65,240 | -1.20(-5.94%) |
Apr 29, 2021 | 20.60 | 20.80 | 19.68 | 20.20 | 37,560 | -0.40(-1.94%) |
Apr 28, 2021 | 20.40 | 20.80 | 20.20 | 20.60 | 30,917 | +0.40(+1.98%) |
Apr 27, 2021 | 21.20 | 21.40 | 20.00 | 20.20 | 33,502 | -0.80(-3.81%) |
Apr 26, 2021 | 19.80 | 21.00 | 19.60 | 21.00 | 54,418 | +1.10(+5.53%) |
Apr 23, 2021 | 19.40 | 20.00 | 19.00 | 19.90 | 41,810 | +0.50(+2.58%) |
Apr 22, 2021 | 19.72 | 19.90 | 19.00 | 19.40 | 30,919 | -0.20(-1.02%) |
Apr 21, 2021 | 18.20 | 19.80 | 18.20 | 19.60 | 31,250 | +1.20(+6.52%) |
Apr 20, 2021 | 18.50 | 19.00 | 18.00 | 18.40 | 33,827 | -0.20(-1.08%) |
Apr 19, 2021 | 19.20 | 19.60 | 18.20 | 18.60 | 43,486 | -0.79(-4.09%) |
Apr 16, 2021 | 18.80 | 19.60 | 18.20 | 19.39 | 76,720 | +0.68(+3.64%) |
Apr 15, 2021 | 20.40 | 20.57 | 18.40 | 18.71 | 88,050 | -1.89(-9.17%) |
Apr 14, 2021 | 19.20 | 21.00 | 19.00 | 20.60 | 71,243 | +1.00(+5.10%) |
Apr 13, 2021 | 21.00 | 21.20 | 18.20 | 19.60 | 235,754 | -2.00(-9.26%) |
Apr 12, 2021 | 22.00 | 22.80 | 21.00 | 21.60 | 242,414 | -4.20(-16.28%) |
Apr 09, 2021 | 26.20 | 26.40 | 25.80 | 25.80 | 22,775 | -0.60(-2.27%) |
Apr 08, 2021 | 26.40 | 27.60 | 26.00 | 26.40 | 19,793 | -0.20(-0.75%) |
Apr 07, 2021 | 28.20 | 28.20 | 26.60 | 26.60 | 28,119 | -1.80(-6.34%) |
Apr 06, 2021 | 27.40 | 28.60 | 26.40 | 28.40 | 36,532 | +1.00(+3.65%) |
Apr 05, 2021 | 28.40 | 28.60 | 26.60 | 27.40 | 33,692 | -1.00(-3.52%) |
Apr 01, 2021 | 27.40 | 28.60 | 27.20 | 28.40 | 42,300 | +1.80(+6.77%) |
Mar 31, 2021 | 25.60 | 27.20 | 25.40 | 26.60 | 27,838 | +0.60(+2.31%) |
Mar 30, 2021 | 26.20 | 26.40 | 24.80 | 26.00 | 38,550 | -0.40(-1.52%) |
Mar 29, 2021 | 28.00 | 28.00 | 26.00 | 26.40 | 44,790 | -1.40(-5.04%) |
Mar 26, 2021 | 27.80 | 28.60 | 27.00 | 27.80 | 31,170 | +0.00(+0.00%) |
Mar 25, 2021 | 27.00 | 28.40 | 26.40 | 27.80 | 54,880 | -0.20(-0.71%) |
Mar 24, 2021 | 27.20 | 29.80 | 26.60 | 28.00 | 74,706 | +0.60(+2.19%) |
Mar 23, 2021 | 29.00 | 29.40 | 27.20 | 27.40 | 95,588 | -2.20(-7.43%) |
Mar 22, 2021 | 30.20 | 30.40 | 29.00 | 29.60 | 49,102 | +0.80(+2.78%) |
Mar 19, 2021 | 29.40 | 30.60 | 28.80 | 28.80 | 58,755 | -0.20(-0.69%) |
Mar 18, 2021 | 30.40 | 31.80 | 29.00 | 29.00 | 55,913 | -1.80(-5.84%) |
Mar 17, 2021 | 28.60 | 31.20 | 28.20 | 30.80 | 71,558 | +0.80(+2.67%) |
Mar 16, 2021 | 30.40 | 30.80 | 28.80 | 30.00 | 66,289 | -0.40(-1.32%) |
Mar 15, 2021 | 30.00 | 30.80 | 29.20 | 30.40 | 61,165 | +0.20(+0.66%) |
Mar 12, 2021 | 29.80 | 31.20 | 28.60 | 30.20 | 98,310 | +0.20(+0.67%) |
Mar 11, 2021 | 27.40 | 30.20 | 26.60 | 30.00 | 172,217 | +3.40(+12.78%) |
Mar 10, 2021 | 26.60 | 28.00 | 25.20 | 26.60 | 134,881 | +0.40(+1.53%) |
Mar 09, 2021 | 24.20 | 26.60 | 24.20 | 26.20 | 81,746 | +2.60(+11.02%) |
Mar 08, 2021 | 25.60 | 26.00 | 23.40 | 23.60 | 115,510 | -1.60(-6.35%) |
Mar 05, 2021 | 25.40 | 26.20 | 22.40 | 25.20 | 179,260 | -1.00(-3.82%) |
Mar 04, 2021 | 30.60 | 31.20 | 25.40 | 26.20 | 296,735 | -5.40(-17.09%) |
Mar 03, 2021 | 32.80 | 33.40 | 30.60 | 31.60 | 146,039 | -1.40(-4.24%) |
Mar 02, 2021 | 33.00 | 34.40 | 32.20 | 33.00 | 124,175 | -0.60(-1.79%) |