Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.49 | 16.14 | 15.16 | 15.67 | 254,281 | +0.26(+1.69%) |
May 27, 2021 | 15.70 | 15.87 | 15.04 | 15.41 | 217,007 | -0.71(-4.40%) |
May 26, 2021 | 15.87 | 16.39 | 15.82 | 16.12 | 104,322 | +0.40(+2.54%) |
May 25, 2021 | 15.88 | 16.10 | 15.54 | 15.72 | 94,556 | -0.03(-0.19%) |
May 24, 2021 | 15.99 | 16.39 | 15.70 | 15.75 | 100,693 | -0.03(-0.19%) |
May 21, 2021 | 16.00 | 16.67 | 15.78 | 15.78 | 169,079 | -0.43(-2.65%) |
May 20, 2021 | 16.29 | 16.86 | 16.02 | 16.21 | 214,093 | +0.69(+4.45%) |
May 19, 2021 | 15.62 | 15.96 | 15.32 | 15.52 | 140,718 | -0.57(-3.54%) |
May 18, 2021 | 15.74 | 16.64 | 15.64 | 16.09 | 127,973 | +0.54(+3.47%) |
May 17, 2021 | 15.46 | 15.72 | 15.29 | 15.55 | 98,756 | +0.06(+0.39%) |
May 14, 2021 | 14.68 | 15.93 | 14.68 | 15.49 | 216,996 | +0.67(+4.52%) |
May 13, 2021 | 15.45 | 15.72 | 14.25 | 14.82 | 413,224 | -0.46(-3.01%) |
May 12, 2021 | 16.03 | 16.32 | 15.01 | 15.28 | 287,281 | -0.60(-3.78%) |
May 11, 2021 | 15.11 | 16.30 | 14.84 | 15.88 | 345,219 | +0.88(+5.87%) |
May 10, 2021 | 16.28 | 16.28 | 14.80 | 15.00 | 356,071 | -1.30(-7.98%) |
May 07, 2021 | 16.08 | 17.05 | 15.81 | 16.30 | 248,003 | +0.77(+4.96%) |
May 06, 2021 | 16.65 | 16.75 | 15.36 | 15.53 | 518,836 | -1.41(-8.32%) |
May 05, 2021 | 17.25 | 17.61 | 16.59 | 16.94 | 196,804 | -0.05(-0.29%) |
May 04, 2021 | 17.91 | 17.95 | 16.95 | 16.99 | 246,330 | -1.17(-6.44%) |
May 03, 2021 | 18.71 | 18.79 | 17.97 | 18.16 | 115,496 | -0.45(-2.42%) |
Apr 30, 2021 | 19.29 | 19.68 | 18.35 | 18.61 | 165,600 | -0.31(-1.64%) |
Apr 29, 2021 | 19.42 | 19.46 | 18.62 | 18.92 | 220,172 | +0.05(+0.26%) |
Apr 28, 2021 | 19.49 | 19.62 | 18.85 | 18.87 | 199,172 | -1.14(-5.70%) |
Apr 27, 2021 | 20.42 | 20.42 | 19.81 | 20.01 | 95,891 | -0.04(-0.20%) |
Apr 26, 2021 | 19.31 | 20.27 | 19.31 | 20.05 | 131,691 | +0.96(+5.03%) |
Apr 23, 2021 | 19.06 | 19.62 | 19.01 | 19.09 | 107,300 | -0.16(-0.83%) |
Apr 22, 2021 | 18.91 | 19.77 | 18.83 | 19.25 | 161,270 | +0.32(+1.69%) |
Apr 21, 2021 | 18.20 | 18.93 | 18.01 | 18.93 | 117,598 | +0.79(+4.36%) |
Apr 20, 2021 | 18.31 | 18.49 | 17.70 | 18.14 | 258,817 | -0.51(-2.73%) |
Apr 19, 2021 | 19.42 | 19.87 | 18.64 | 18.65 | 296,342 | -0.75(-3.87%) |
Apr 16, 2021 | 19.63 | 19.65 | 18.95 | 19.40 | 249,600 | +0.10(+0.52%) |
Apr 15, 2021 | 19.82 | 19.82 | 19.11 | 19.30 | 119,668 | -0.21(-1.08%) |
Apr 14, 2021 | 19.41 | 20.39 | 19.41 | 19.51 | 173,748 | +0.08(+0.41%) |
Apr 13, 2021 | 18.93 | 19.60 | 18.85 | 19.43 | 126,643 | +0.77(+4.13%) |
Apr 12, 2021 | 19.45 | 19.48 | 18.50 | 18.66 | 160,659 | -1.26(-6.33%) |
Apr 09, 2021 | 19.94 | 20.14 | 19.50 | 19.92 | 255,500 | -0.32(-1.58%) |
Apr 08, 2021 | 19.81 | 20.32 | 19.17 | 20.24 | 2,679,766 | +0.80(+4.12%) |
Apr 07, 2021 | 19.91 | 20.22 | 19.12 | 19.44 | 189,364 | -0.40(-2.02%) |
Apr 06, 2021 | 20.23 | 20.84 | 19.66 | 19.84 | 184,044 | -1.09(-5.21%) |
Apr 05, 2021 | 20.32 | 21.19 | 20.04 | 20.93 | 197,187 | +1.19(+6.03%) |
Apr 01, 2021 | 21.17 | 21.46 | 19.67 | 19.74 | 531,600 | -0.47(-2.33%) |
Mar 31, 2021 | 18.65 | 20.71 | 18.51 | 20.21 | 369,303 | +1.40(+7.44%) |
Mar 30, 2021 | 18.74 | 19.46 | 18.35 | 18.81 | 220,612 | -0.29(-1.52%) |
Mar 29, 2021 | 19.05 | 19.30 | 18.50 | 19.10 | 161,871 | -0.04(-0.21%) |
Mar 26, 2021 | 19.51 | 19.59 | 18.17 | 19.14 | 190,900 | -0.40(-2.05%) |
Mar 25, 2021 | 18.51 | 19.83 | 17.81 | 19.54 | 466,542 | +1.04(+5.62%) |
Mar 24, 2021 | 20.33 | 20.33 | 18.31 | 18.50 | 479,520 | -1.81(-8.91%) |
Mar 23, 2021 | 21.24 | 21.32 | 20.03 | 20.31 | 193,994 | -1.36(-6.28%) |
Mar 22, 2021 | 21.38 | 22.20 | 21.00 | 21.67 | 221,520 | +0.24(+1.12%) |
Mar 19, 2021 | 20.02 | 21.43 | 20.02 | 21.43 | 378,000 | +1.62(+8.18%) |
Mar 18, 2021 | 20.71 | 21.12 | 19.75 | 19.81 | 205,926 | -1.42(-6.69%) |
Mar 17, 2021 | 21.12 | 21.78 | 20.66 | 21.23 | 210,384 | -0.73(-3.32%) |
Mar 16, 2021 | 22.90 | 24.02 | 21.83 | 21.96 | 470,402 | +0.20(+0.92%) |
Mar 15, 2021 | 20.26 | 22.33 | 20.10 | 21.76 | 483,656 | +1.81(+9.07%) |
Mar 12, 2021 | 20.66 | 20.66 | 19.70 | 19.95 | 279,000 | -1.37(-6.43%) |
Mar 11, 2021 | 20.33 | 21.83 | 20.26 | 21.32 | 307,353 | +1.19(+5.91%) |
Mar 10, 2021 | 22.08 | 22.25 | 20.11 | 20.13 | 444,893 | -1.52(-7.02%) |
Mar 09, 2021 | 18.97 | 21.81 | 18.83 | 21.65 | 1,074,646 | +3.37(+18.44%) |
Mar 08, 2021 | 19.01 | 19.60 | 18.19 | 18.28 | 560,462 | +0.09(+0.49%) |
Mar 05, 2021 | 19.29 | 19.29 | 17.00 | 18.19 | 775,400 | -1.12(-5.80%) |
Mar 04, 2021 | 20.19 | 20.40 | 18.50 | 19.31 | 621,214 | -0.83(-4.12%) |
Mar 03, 2021 | 21.84 | 22.08 | 19.85 | 20.14 | 415,528 | -2.02(-9.12%) |
Mar 02, 2021 | 22.53 | 22.76 | 22.02 | 22.16 | 224,744 | -0.53(-2.34%) |