Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.15 | 18.75 | 18.15 | 18.34 | 46,035 | +0.34(+1.89%) |
May 27, 2021 | 17.87 | 18.51 | 17.18 | 18.00 | 60,208 | +0.32(+1.81%) |
May 26, 2021 | 17.30 | 18.22 | 17.30 | 17.68 | 54,608 | +0.48(+2.79%) |
May 25, 2021 | 17.71 | 17.99 | 17.10 | 17.20 | 51,564 | -0.15(-0.86%) |
May 24, 2021 | 18.25 | 18.25 | 16.62 | 17.35 | 90,353 | -0.70(-3.88%) |
May 21, 2021 | 16.94 | 18.27 | 16.51 | 18.05 | 153,208 | +1.43(+8.60%) |
May 20, 2021 | 17.31 | 17.85 | 16.03 | 16.62 | 121,100 | -0.65(-3.76%) |
May 19, 2021 | 17.04 | 18.10 | 16.44 | 17.27 | 136,426 | -0.74(-4.11%) |
May 18, 2021 | 16.58 | 18.36 | 16.32 | 18.01 | 161,391 | +1.75(+10.76%) |
May 17, 2021 | 16.35 | 16.80 | 15.93 | 16.26 | 123,410 | +0.16(+0.99%) |
May 14, 2021 | 18.00 | 18.00 | 15.79 | 16.10 | 308,541 | -1.92(-10.65%) |
May 13, 2021 | 18.50 | 19.41 | 17.56 | 18.02 | 84,049 | -0.16(-0.88%) |
May 12, 2021 | 19.65 | 20.51 | 17.75 | 18.18 | 128,976 | -2.05(-10.13%) |
May 11, 2021 | 17.90 | 20.52 | 17.50 | 20.23 | 122,866 | +1.66(+8.94%) |
May 10, 2021 | 20.22 | 20.36 | 18.49 | 18.57 | 159,024 | -1.77(-8.70%) |
May 07, 2021 | 21.25 | 21.99 | 19.83 | 20.34 | 100,325 | -0.75(-3.56%) |
May 06, 2021 | 22.41 | 23.39 | 20.09 | 21.09 | 262,780 | -1.87(-8.14%) |
May 05, 2021 | 24.05 | 24.05 | 22.65 | 22.96 | 69,690 | -0.99(-4.13%) |
May 04, 2021 | 24.70 | 25.08 | 23.70 | 23.95 | 71,923 | -1.13(-4.51%) |
May 03, 2021 | 25.44 | 25.50 | 24.40 | 25.08 | 54,704 | -0.22(-0.87%) |
Apr 30, 2021 | 24.98 | 26.15 | 24.96 | 25.30 | 55,600 | -0.23(-0.90%) |
Apr 29, 2021 | 26.44 | 26.44 | 24.73 | 25.53 | 78,138 | -0.50(-1.92%) |
Apr 28, 2021 | 24.64 | 26.82 | 24.50 | 26.03 | 97,987 | +1.12(+4.50%) |
Apr 27, 2021 | 25.40 | 26.00 | 24.47 | 24.91 | 72,486 | -0.39(-1.54%) |
Apr 26, 2021 | 24.93 | 25.50 | 24.55 | 25.30 | 81,502 | +0.52(+2.10%) |
Apr 23, 2021 | 23.71 | 25.40 | 23.52 | 24.78 | 88,300 | +1.21(+5.13%) |
Apr 22, 2021 | 22.62 | 24.81 | 22.54 | 23.57 | 93,258 | +0.95(+4.20%) |
Apr 21, 2021 | 21.55 | 23.11 | 21.55 | 22.62 | 80,813 | +0.93(+4.29%) |
Apr 20, 2021 | 23.50 | 24.41 | 21.02 | 21.69 | 179,431 | -1.99(-8.40%) |
Apr 19, 2021 | 23.81 | 24.49 | 22.22 | 23.68 | 218,677 | -0.18(-0.75%) |
Apr 16, 2021 | 24.68 | 24.68 | 23.40 | 23.86 | 127,700 | -0.95(-3.83%) |
Apr 15, 2021 | 25.66 | 26.19 | 24.50 | 24.81 | 86,497 | -0.60(-2.36%) |
Apr 14, 2021 | 26.66 | 27.35 | 24.86 | 25.41 | 119,539 | -1.03(-3.90%) |
Apr 13, 2021 | 27.80 | 28.44 | 26.00 | 26.44 | 116,062 | -1.56(-5.57%) |
Apr 12, 2021 | 28.66 | 28.80 | 26.62 | 28.00 | 95,232 | -0.95(-3.28%) |
Apr 09, 2021 | 29.61 | 30.19 | 28.50 | 28.95 | 67,600 | -0.73(-2.46%) |
Apr 08, 2021 | 28.91 | 30.40 | 28.91 | 29.68 | 51,747 | +0.92(+3.20%) |
Apr 07, 2021 | 28.91 | 30.31 | 28.42 | 28.76 | 97,824 | +0.10(+0.35%) |
Apr 06, 2021 | 27.78 | 29.03 | 27.60 | 28.66 | 47,597 | +0.82(+2.95%) |
Apr 05, 2021 | 28.82 | 29.31 | 27.46 | 27.84 | 81,873 | -0.71(-2.49%) |
Apr 01, 2021 | 28.48 | 29.76 | 27.37 | 28.55 | 66,400 | +0.61(+2.18%) |
Mar 31, 2021 | 26.63 | 28.67 | 26.61 | 27.94 | 87,641 | +1.72(+6.56%) |
Mar 30, 2021 | 25.50 | 26.47 | 24.23 | 26.22 | 102,120 | +0.65(+2.54%) |
Mar 29, 2021 | 27.00 | 27.25 | 25.51 | 25.57 | 105,597 | -0.79(-3.00%) |
Mar 26, 2021 | 28.00 | 28.02 | 25.67 | 26.36 | 117,700 | -1.13(-4.11%) |
Mar 25, 2021 | 26.11 | 28.20 | 25.53 | 27.49 | 167,139 | +0.76(+2.84%) |
Mar 24, 2021 | 30.25 | 30.87 | 26.56 | 26.73 | 178,688 | -3.28(-10.93%) |
Mar 23, 2021 | 35.16 | 35.16 | 29.67 | 30.01 | 187,130 | -4.38(-12.74%) |
Mar 22, 2021 | 33.00 | 36.20 | 33.00 | 34.39 | 245,897 | +1.56(+4.75%) |
Mar 19, 2021 | 28.00 | 35.76 | 28.00 | 32.83 | 560,600 | +5.03(+18.09%) |
Mar 18, 2021 | 27.25 | 29.49 | 26.66 | 27.80 | 255,531 | +1.24(+4.67%) |
Mar 17, 2021 | 26.25 | 28.21 | 25.61 | 26.56 | 420,095 | -0.62(-2.28%) |
Mar 16, 2021 | 28.36 | 28.52 | 26.07 | 27.18 | 127,587 | -0.94(-3.34%) |
Mar 15, 2021 | 28.57 | 30.00 | 28.01 | 28.12 | 101,031 | -0.38(-1.33%) |
Mar 12, 2021 | 29.25 | 30.00 | 27.00 | 28.50 | 165,900 | -0.75(-2.56%) |
Mar 11, 2021 | 28.14 | 29.97 | 27.14 | 29.25 | 204,516 | +1.63(+5.90%) |
Mar 10, 2021 | 29.42 | 30.68 | 26.60 | 27.62 | 164,537 | -0.71(-2.51%) |
Mar 09, 2021 | 27.50 | 29.47 | 27.50 | 28.33 | 151,246 | +2.06(+7.84%) |
Mar 08, 2021 | 26.63 | 27.99 | 25.56 | 26.27 | 171,135 | -1.28(-4.65%) |
Mar 05, 2021 | 26.96 | 27.92 | 24.21 | 27.55 | 204,800 | +0.88(+3.30%) |
Mar 04, 2021 | 30.67 | 31.00 | 25.53 | 26.67 | 314,528 | -4.11(-13.35%) |
Mar 03, 2021 | 32.83 | 33.00 | 30.19 | 30.78 | 145,195 | -0.88(-2.78%) |
Mar 02, 2021 | 34.55 | 34.99 | 31.56 | 31.66 | 106,809 | -2.06(-6.11%) |