Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.20 | 17.45 | 16.71 | 17.20 | 4,813 | +0.30(+1.78%) |
May 27, 2021 | 16.70 | 18.40 | 16.60 | 16.90 | 15,775 | +0.00(+0.00%) |
May 26, 2021 | 16.00 | 17.20 | 16.00 | 16.90 | 10,581 | +0.90(+5.62%) |
May 25, 2021 | 15.90 | 16.35 | 15.70 | 16.00 | 4,660 | +0.10(+0.63%) |
May 24, 2021 | 16.00 | 16.30 | 15.65 | 15.90 | 2,810 | -0.30(-1.85%) |
May 21, 2021 | 15.80 | 16.50 | 15.80 | 16.20 | 5,211 | +0.60(+3.85%) |
May 20, 2021 | 15.70 | 16.80 | 15.40 | 15.60 | 8,215 | +0.10(+0.65%) |
May 19, 2021 | 15.60 | 15.90 | 15.10 | 15.50 | 10,228 | -0.30(-1.90%) |
May 18, 2021 | 15.50 | 16.30 | 15.00 | 15.80 | 7,266 | +0.30(+1.94%) |
May 17, 2021 | 14.90 | 15.84 | 14.60 | 15.50 | 5,553 | +0.90(+6.16%) |
May 14, 2021 | 14.40 | 15.20 | 14.32 | 14.60 | 7,658 | +0.30(+2.10%) |
May 13, 2021 | 15.50 | 16.10 | 14.10 | 14.30 | 13,453 | -1.10(-7.14%) |
May 12, 2021 | 16.00 | 16.30 | 15.20 | 15.40 | 3,905 | -0.30(-1.91%) |
May 11, 2021 | 15.80 | 16.50 | 15.20 | 15.70 | 9,793 | -0.40(-2.48%) |
May 10, 2021 | 17.00 | 17.20 | 15.90 | 16.10 | 10,764 | -0.90(-5.29%) |
May 07, 2021 | 17.20 | 17.80 | 16.90 | 17.00 | 9,791 | +0.00(+0.00%) |
May 06, 2021 | 18.00 | 18.00 | 16.60 | 17.00 | 7,550 | -0.60(-3.41%) |
May 05, 2021 | 18.10 | 18.80 | 17.60 | 17.60 | 8,866 | -0.80(-4.35%) |
May 04, 2021 | 18.50 | 18.90 | 17.60 | 18.40 | 8,810 | -0.30(-1.60%) |
May 03, 2021 | 18.60 | 19.30 | 18.20 | 18.70 | 6,855 | +0.20(+1.08%) |
Apr 30, 2021 | 18.40 | 19.45 | 18.40 | 18.50 | 5,350 | -0.30(-1.60%) |
Apr 29, 2021 | 19.50 | 19.90 | 18.10 | 18.80 | 13,927 | -0.80(-4.08%) |
Apr 28, 2021 | 19.50 | 20.10 | 19.30 | 19.60 | 8,670 | +0.00(+0.00%) |
Apr 27, 2021 | 20.40 | 20.50 | 19.10 | 19.60 | 13,744 | -0.60(-2.97%) |
Apr 26, 2021 | 18.10 | 20.50 | 18.10 | 20.20 | 21,796 | +2.00(+10.99%) |
Apr 23, 2021 | 17.90 | 18.50 | 17.50 | 18.20 | 10,150 | +0.75(+4.30%) |
Apr 22, 2021 | 17.50 | 18.20 | 17.05 | 17.45 | 16,599 | +0.05(+0.29%) |
Apr 21, 2021 | 16.70 | 17.60 | 16.40 | 17.40 | 9,632 | +0.70(+4.19%) |
Apr 20, 2021 | 17.40 | 17.50 | 16.30 | 16.70 | 11,308 | -0.50(-2.91%) |
Apr 19, 2021 | 16.80 | 17.50 | 16.50 | 17.20 | 13,361 | +0.10(+0.58%) |
Apr 16, 2021 | 17.30 | 17.50 | 16.20 | 17.10 | 24,140 | -0.70(-3.93%) |
Apr 15, 2021 | 19.40 | 19.40 | 17.60 | 17.80 | 21,919 | -1.60(-8.25%) |
Apr 14, 2021 | 19.30 | 20.30 | 18.70 | 19.40 | 46,494 | +0.40(+2.11%) |
Apr 13, 2021 | 19.30 | 19.70 | 18.60 | 19.00 | 19,671 | -0.10(-0.52%) |
Apr 12, 2021 | 21.50 | 21.50 | 18.40 | 19.10 | 50,629 | -2.60(-11.98%) |
Apr 09, 2021 | 21.70 | 22.20 | 21.20 | 21.70 | 23,390 | -0.10(-0.46%) |
Apr 08, 2021 | 21.90 | 22.80 | 20.80 | 21.80 | 49,081 | -0.20(-0.91%) |
Apr 07, 2021 | 25.20 | 25.30 | 21.50 | 22.00 | 86,175 | -3.20(-12.70%) |
Apr 06, 2021 | 24.60 | 26.40 | 24.00 | 25.20 | 33,101 | +0.60(+2.44%) |
Apr 05, 2021 | 25.30 | 25.80 | 24.20 | 24.60 | 23,977 | -0.50(-1.99%) |
Apr 01, 2021 | 26.00 | 26.00 | 24.80 | 25.10 | 12,390 | -0.50(-1.95%) |
Mar 31, 2021 | 25.00 | 25.90 | 24.40 | 25.60 | 23,648 | +1.10(+4.49%) |
Mar 30, 2021 | 23.30 | 24.80 | 22.60 | 24.50 | 32,730 | +1.10(+4.70%) |
Mar 29, 2021 | 23.80 | 25.00 | 23.00 | 23.40 | 38,252 | -0.80(-3.31%) |
Mar 26, 2021 | 24.80 | 26.00 | 23.60 | 24.20 | 25,340 | +0.00(+0.00%) |
Mar 25, 2021 | 23.30 | 25.10 | 22.40 | 24.20 | 36,412 | -0.10(-0.41%) |
Mar 24, 2021 | 26.00 | 26.50 | 24.10 | 24.30 | 46,495 | -1.60(-6.18%) |
Mar 23, 2021 | 27.50 | 27.90 | 25.60 | 25.90 | 50,682 | -1.90(-6.83%) |
Mar 22, 2021 | 28.60 | 29.70 | 27.60 | 27.80 | 55,017 | -0.50(-1.77%) |
Mar 19, 2021 | 28.50 | 30.30 | 27.80 | 28.30 | 45,640 | +0.00(+0.00%) |
Mar 18, 2021 | 30.10 | 33.40 | 27.80 | 28.30 | 402,944 | -1.50(-5.03%) |
Mar 17, 2021 | 25.60 | 31.00 | 25.40 | 29.80 | 115,797 | +3.00(+11.19%) |
Mar 16, 2021 | 28.60 | 28.80 | 25.60 | 26.80 | 59,652 | -1.20(-4.29%) |
Mar 15, 2021 | 28.40 | 29.30 | 27.60 | 28.00 | 41,338 | -0.30(-1.06%) |
Mar 12, 2021 | 26.10 | 29.60 | 25.80 | 28.30 | 152,080 | +0.70(+2.54%) |
Mar 11, 2021 | 27.90 | 28.00 | 25.70 | 27.60 | 97,485 | +1.00(+3.76%) |
Mar 10, 2021 | 25.90 | 28.00 | 23.50 | 26.60 | 202,815 | +1.90(+7.69%) |
Mar 09, 2021 | 24.70 | 25.20 | 23.00 | 24.70 | 65,657 | +1.50(+6.47%) |
Mar 08, 2021 | 24.00 | 24.40 | 22.45 | 23.20 | 29,729 | +0.70(+3.11%) |
Mar 05, 2021 | 22.60 | 23.40 | 21.00 | 22.50 | 60,350 | -0.10(-0.44%) |
Mar 04, 2021 | 24.10 | 25.20 | 22.00 | 22.60 | 79,589 | -2.40(-9.60%) |
Mar 03, 2021 | 27.30 | 28.10 | 24.70 | 25.00 | 53,840 | -2.00(-7.41%) |
Mar 02, 2021 | 30.10 | 30.30 | 27.00 | 27.00 | 68,520 | -3.50(-11.48%) |