Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.15 | 15.96 | 14.53 | 15.92 | 23,353 | +0.89(+5.91%) |
May 27, 2021 | 14.84 | 15.03 | 14.61 | 15.03 | 67,199 | +0.23(+1.57%) |
May 26, 2021 | 14.76 | 14.92 | 14.42 | 14.80 | 14,123 | +0.23(+1.59%) |
May 25, 2021 | 14.92 | 15.11 | 14.53 | 14.57 | 21,296 | +0.04(+0.27%) |
May 24, 2021 | 15.81 | 15.81 | 14.53 | 14.53 | 48,883 | -0.93(-6.00%) |
May 21, 2021 | 15.46 | 15.88 | 15.27 | 15.46 | 28,215 | +0.00(+0.00%) |
May 20, 2021 | 15.88 | 15.96 | 15.11 | 15.46 | 24,390 | -0.43(-2.68%) |
May 19, 2021 | 15.88 | 16.04 | 15.19 | 15.88 | 29,770 | +0.00(+0.00%) |
May 18, 2021 | 16.12 | 16.50 | 15.88 | 15.88 | 30,758 | -0.08(-0.48%) |
May 17, 2021 | 16.31 | 16.50 | 15.96 | 15.96 | 30,728 | +0.04(+0.24%) |
May 14, 2021 | 15.81 | 16.46 | 15.77 | 15.92 | 20,843 | +0.08(+0.49%) |
May 13, 2021 | 15.73 | 16.32 | 15.73 | 15.85 | 31,013 | -0.19(-1.21%) |
May 12, 2021 | 17.97 | 17.97 | 15.85 | 16.04 | 53,944 | -2.36(-12.82%) |
May 11, 2021 | 20.17 | 20.17 | 17.86 | 18.40 | 19,563 | -1.58(-7.93%) |
May 10, 2021 | 21.49 | 21.55 | 19.44 | 19.98 | 17,243 | -1.66(-7.68%) |
May 07, 2021 | 22.18 | 22.18 | 21.45 | 21.64 | 6,061 | -0.70(-3.11%) |
May 06, 2021 | 21.72 | 22.34 | 21.60 | 22.34 | 2,377 | +0.50(+2.30%) |
May 05, 2021 | 21.84 | 21.95 | 21.68 | 21.84 | 12,411 | -0.27(-1.22%) |
May 04, 2021 | 22.07 | 22.11 | 21.64 | 22.11 | 3,118 | -0.19(-0.87%) |
May 03, 2021 | 22.03 | 22.30 | 21.91 | 22.30 | 864 | -0.08(-0.35%) |
Apr 30, 2021 | 22.30 | 22.38 | 21.72 | 22.38 | 2,173 | -0.04(-0.17%) |
Apr 29, 2021 | 22.57 | 22.57 | 22.15 | 22.42 | 2,332 | -0.46(-2.03%) |
Apr 28, 2021 | 21.87 | 22.88 | 21.76 | 22.88 | 7,080 | +0.85(+3.86%) |
Apr 27, 2021 | 21.80 | 22.11 | 21.64 | 22.03 | 4,120 | +0.08(+0.35%) |
Apr 26, 2021 | 22.22 | 22.31 | 21.84 | 21.95 | 1,917 | -0.23(-1.05%) |
Apr 23, 2021 | 22.38 | 22.38 | 21.91 | 22.18 | 3,700 | +0.04(+0.17%) |
Apr 22, 2021 | 22.18 | 22.38 | 21.49 | 22.15 | 6,533 | -0.27(-1.21%) |
Apr 21, 2021 | 22.30 | 22.42 | 21.91 | 22.42 | 4,428 | +0.12(+0.52%) |
Apr 20, 2021 | 22.73 | 22.73 | 21.87 | 22.30 | 4,270 | -0.31(-1.37%) |
Apr 19, 2021 | 22.34 | 22.77 | 22.30 | 22.61 | 2,500 | +0.39(+1.74%) |
Apr 16, 2021 | 22.03 | 22.61 | 22.03 | 22.22 | 4,114 | +0.04(+0.17%) |
Apr 15, 2021 | 22.18 | 22.65 | 21.91 | 22.18 | 9,955 | +0.12(+0.53%) |
Apr 14, 2021 | 22.38 | 22.38 | 21.72 | 22.07 | 8,668 | -0.04(-0.18%) |
Apr 13, 2021 | 22.18 | 22.65 | 22.07 | 22.11 | 4,422 | -0.27(-1.21%) |
Apr 12, 2021 | 22.15 | 22.80 | 22.07 | 22.38 | 5,832 | +0.04(+0.17%) |
Apr 09, 2021 | 22.34 | 22.65 | 22.03 | 22.34 | 3,415 | -0.23(-1.03%) |
Apr 08, 2021 | 22.84 | 23.03 | 22.26 | 22.57 | 11,570 | -0.39(-1.68%) |
Apr 07, 2021 | 22.76 | 23.58 | 22.76 | 22.96 | 2,112 | -0.04(-0.17%) |
Apr 06, 2021 | 22.53 | 23.07 | 22.53 | 23.00 | 904 | +0.23(+1.02%) |
Apr 05, 2021 | 23.50 | 23.54 | 22.45 | 22.76 | 16,666 | -0.35(-1.50%) |
Apr 01, 2021 | 22.34 | 23.15 | 22.34 | 23.11 | 11,565 | +0.70(+3.10%) |
Mar 31, 2021 | 23.07 | 23.07 | 22.22 | 22.42 | 22,130 | -0.35(-1.53%) |
Mar 30, 2021 | 21.95 | 22.84 | 21.45 | 22.76 | 20,113 | +0.93(+4.25%) |
Mar 29, 2021 | 22.30 | 22.57 | 21.76 | 21.84 | 4,721 | -0.23(-1.05%) |
Mar 26, 2021 | 22.57 | 23.83 | 22.07 | 22.07 | 39,639 | -0.85(-3.71%) |
Mar 25, 2021 | 23.50 | 23.58 | 22.80 | 22.92 | 5,626 | -0.77(-3.26%) |
Mar 24, 2021 | 24.43 | 24.44 | 23.46 | 23.69 | 12,281 | -0.93(-3.77%) |
Mar 23, 2021 | 24.66 | 24.70 | 24.00 | 24.62 | 17,280 | +0.15(+0.63%) |
Mar 22, 2021 | 24.66 | 24.66 | 24.46 | 24.46 | 3,572 | +0.04(+0.16%) |
Mar 19, 2021 | 24.70 | 24.81 | 24.08 | 24.43 | 20,570 | -0.15(-0.63%) |
Mar 18, 2021 | 24.62 | 24.89 | 23.92 | 24.58 | 17,186 | -0.27(-1.09%) |
Mar 17, 2021 | 24.81 | 24.93 | 24.54 | 24.85 | 4,294 | +0.04(+0.16%) |
Mar 16, 2021 | 24.73 | 24.81 | 24.62 | 24.81 | 6,019 | +0.08(+0.31%) |
Mar 15, 2021 | 24.70 | 24.89 | 24.58 | 24.73 | 9,291 | -0.12(-0.47%) |
Mar 12, 2021 | 24.50 | 24.93 | 24.50 | 24.85 | 14,127 | +0.15(+0.63%) |
Mar 11, 2021 | 24.35 | 24.93 | 24.29 | 24.70 | 10,783 | +0.27(+1.11%) |
Mar 10, 2021 | 24.66 | 24.73 | 24.23 | 24.43 | 10,825 | -0.31(-1.25%) |
Mar 09, 2021 | 24.73 | 24.93 | 24.43 | 24.73 | 11,794 | +0.46(+1.91%) |
Mar 08, 2021 | 24.70 | 24.85 | 24.19 | 24.27 | 11,120 | -0.43(-1.72%) |
Mar 05, 2021 | 24.50 | 24.85 | 23.88 | 24.70 | 18,914 | +0.15(+0.63%) |
Mar 04, 2021 | 24.97 | 25.24 | 23.69 | 24.54 | 13,377 | -0.50(-2.01%) |
Mar 03, 2021 | 25.35 | 25.51 | 25.04 | 25.04 | 8,341 | -0.27(-1.07%) |
Mar 02, 2021 | 25.31 | 25.49 | 24.97 | 25.31 | 5,060 | +0.39(+1.55%) |