Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.93 | 19.25 | 17.41 | 17.55 | 416,569 | -1.14(-6.10%) |
May 27, 2021 | 17.52 | 19.36 | 17.15 | 18.69 | 537,090 | +1.17(+6.68%) |
May 26, 2021 | 16.66 | 17.80 | 16.66 | 17.52 | 270,612 | +1.02(+6.18%) |
May 25, 2021 | 16.45 | 17.00 | 16.20 | 16.50 | 272,290 | +0.19(+1.16%) |
May 24, 2021 | 16.71 | 17.00 | 16.12 | 16.31 | 157,378 | -0.27(-1.63%) |
May 21, 2021 | 16.89 | 17.08 | 16.13 | 16.58 | 259,515 | +0.02(+0.12%) |
May 20, 2021 | 16.41 | 16.87 | 16.19 | 16.56 | 327,281 | +0.29(+1.78%) |
May 19, 2021 | 14.71 | 16.33 | 14.71 | 16.27 | 391,018 | +0.81(+5.24%) |
May 18, 2021 | 15.43 | 16.31 | 14.86 | 15.46 | 592,495 | +0.21(+1.38%) |
May 17, 2021 | 14.86 | 15.34 | 14.40 | 15.25 | 421,031 | +0.11(+0.73%) |
May 14, 2021 | 13.84 | 15.39 | 13.70 | 15.14 | 453,564 | +1.61(+11.90%) |
May 13, 2021 | 14.50 | 15.09 | 13.30 | 13.53 | 420,255 | -0.57(-4.04%) |
May 12, 2021 | 14.76 | 15.10 | 13.41 | 14.10 | 784,461 | -1.10(-7.24%) |
May 11, 2021 | 13.35 | 15.50 | 13.23 | 15.20 | 661,458 | +0.72(+4.97%) |
May 10, 2021 | 15.44 | 15.53 | 14.24 | 14.48 | 475,820 | -1.22(-7.77%) |
May 07, 2021 | 15.48 | 16.15 | 15.24 | 15.70 | 361,340 | +0.16(+1.03%) |
May 06, 2021 | 15.69 | 15.86 | 15.08 | 15.54 | 482,276 | -0.30(-1.89%) |
May 05, 2021 | 15.50 | 16.45 | 15.46 | 15.84 | 617,543 | +0.58(+3.80%) |
May 04, 2021 | 15.80 | 16.17 | 14.97 | 15.26 | 759,507 | -0.91(-5.63%) |
May 03, 2021 | 16.75 | 17.02 | 15.95 | 16.17 | 543,188 | -0.47(-2.82%) |
Apr 30, 2021 | 16.70 | 17.07 | 15.56 | 16.64 | 1,213,200 | -0.04(-0.24%) |
Apr 29, 2021 | 18.41 | 19.35 | 16.50 | 16.68 | 2,675,455 | -5.50(-24.80%) |
Apr 28, 2021 | 21.51 | 22.39 | 20.90 | 22.18 | 321,285 | +0.69(+3.21%) |
Apr 27, 2021 | 22.06 | 22.11 | 21.05 | 21.49 | 309,742 | -0.49(-2.23%) |
Apr 26, 2021 | 22.50 | 22.50 | 21.64 | 21.98 | 325,419 | +0.20(+0.92%) |
Apr 23, 2021 | 20.38 | 21.88 | 20.30 | 21.78 | 323,700 | +1.71(+8.52%) |
Apr 22, 2021 | 20.55 | 21.07 | 19.65 | 20.07 | 403,207 | -0.31(-1.52%) |
Apr 21, 2021 | 18.60 | 20.73 | 18.25 | 20.38 | 508,859 | +1.68(+8.98%) |
Apr 20, 2021 | 19.15 | 19.38 | 17.91 | 18.70 | 506,148 | -0.44(-2.30%) |
Apr 19, 2021 | 20.05 | 20.48 | 18.75 | 19.14 | 575,118 | -1.28(-6.27%) |
Apr 16, 2021 | 21.60 | 21.62 | 19.60 | 20.42 | 795,700 | -1.13(-5.24%) |
Apr 15, 2021 | 23.39 | 23.71 | 21.25 | 21.55 | 469,768 | -1.42(-6.18%) |
Apr 14, 2021 | 23.10 | 24.15 | 22.84 | 22.97 | 289,967 | -0.09(-0.39%) |
Apr 13, 2021 | 23.96 | 24.01 | 22.51 | 23.06 | 378,161 | -0.69(-2.91%) |
Apr 12, 2021 | 24.19 | 24.23 | 23.01 | 23.75 | 358,553 | +0.03(+0.13%) |
Apr 09, 2021 | 24.42 | 24.58 | 23.05 | 23.72 | 332,700 | -1.05(-4.24%) |
Apr 08, 2021 | 24.50 | 25.29 | 24.18 | 24.77 | 225,568 | +0.55(+2.27%) |
Apr 07, 2021 | 25.25 | 25.48 | 24.02 | 24.22 | 296,083 | -1.17(-4.61%) |
Apr 06, 2021 | 26.20 | 26.22 | 24.56 | 25.39 | 380,023 | -0.67(-2.57%) |
Apr 05, 2021 | 26.59 | 26.67 | 25.52 | 26.06 | 429,821 | +0.36(+1.40%) |
Apr 01, 2021 | 25.25 | 26.37 | 24.94 | 25.70 | 374,500 | +1.20(+4.90%) |
Mar 31, 2021 | 23.00 | 25.27 | 23.00 | 24.50 | 814,554 | +1.79(+7.88%) |
Mar 30, 2021 | 22.07 | 23.19 | 21.15 | 22.71 | 449,357 | +0.06(+0.26%) |
Mar 29, 2021 | 23.95 | 24.43 | 22.04 | 22.65 | 350,381 | -1.30(-5.43%) |
Mar 26, 2021 | 23.81 | 24.87 | 22.46 | 23.95 | 405,700 | +0.38(+1.61%) |
Mar 25, 2021 | 21.20 | 23.92 | 20.77 | 23.57 | 570,883 | +1.32(+5.93%) |
Mar 24, 2021 | 24.12 | 24.95 | 22.17 | 22.25 | 430,636 | -1.50(-6.32%) |
Mar 23, 2021 | 25.83 | 26.23 | 23.48 | 23.75 | 480,381 | -2.03(-7.87%) |
Mar 22, 2021 | 26.50 | 27.60 | 25.61 | 25.78 | 489,363 | -0.48(-1.83%) |
Mar 19, 2021 | 24.82 | 26.67 | 24.45 | 26.26 | 548,600 | +1.63(+6.62%) |
Mar 18, 2021 | 26.00 | 26.50 | 24.49 | 24.63 | 449,954 | -2.37(-8.78%) |
Mar 17, 2021 | 25.79 | 27.45 | 24.95 | 27.00 | 547,273 | +0.37(+1.39%) |
Mar 16, 2021 | 27.73 | 28.87 | 25.80 | 26.63 | 459,881 | -0.94(-3.41%) |
Mar 15, 2021 | 27.45 | 28.41 | 26.25 | 27.57 | 410,976 | +0.89(+3.34%) |
Mar 12, 2021 | 26.29 | 26.88 | 24.62 | 26.68 | 557,200 | -0.34(-1.26%) |
Mar 11, 2021 | 25.61 | 27.70 | 24.81 | 27.02 | 882,176 | +2.81(+11.61%) |
Mar 10, 2021 | 24.98 | 26.49 | 23.68 | 24.21 | 869,324 | +0.10(+0.41%) |
Mar 09, 2021 | 22.14 | 25.20 | 22.01 | 24.11 | 992,025 | +3.79(+18.65%) |
Mar 08, 2021 | 22.50 | 23.44 | 20.20 | 20.32 | 646,654 | -2.37(-10.45%) |
Mar 05, 2021 | 23.08 | 23.87 | 19.54 | 22.69 | 1,208,100 | +0.31(+1.39%) |
Mar 04, 2021 | 24.98 | 25.64 | 21.27 | 22.38 | 1,368,549 | -2.89(-11.44%) |
Mar 03, 2021 | 27.73 | 29.53 | 24.86 | 25.27 | 1,058,590 | -2.47(-8.90%) |
Mar 02, 2021 | 31.50 | 33.51 | 27.55 | 27.74 | 1,444,160 | +0.41(+1.50%) |