Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.03 | 18.03 | 17.51 | 17.92 | 34,140 | -0.07(-0.39%) |
May 27, 2021 | 18.00 | 18.03 | 17.66 | 17.99 | 36,732 | +0.11(+0.62%) |
May 26, 2021 | 17.48 | 18.05 | 17.07 | 17.88 | 32,332 | +0.56(+3.23%) |
May 25, 2021 | 17.91 | 17.95 | 17.26 | 17.32 | 35,799 | -0.42(-2.37%) |
May 24, 2021 | 17.93 | 18.06 | 17.12 | 17.74 | 144,607 | -0.26(-1.44%) |
May 21, 2021 | 17.60 | 18.03 | 16.88 | 18.00 | 107,278 | +0.39(+2.21%) |
May 20, 2021 | 17.54 | 17.82 | 17.11 | 17.61 | 23,008 | +0.31(+1.79%) |
May 19, 2021 | 17.15 | 17.72 | 16.94 | 17.30 | 42,023 | -0.45(-2.54%) |
May 18, 2021 | 17.01 | 17.98 | 17.01 | 17.75 | 47,035 | +0.77(+4.53%) |
May 17, 2021 | 16.31 | 17.19 | 15.80 | 16.98 | 138,263 | +0.60(+3.66%) |
May 14, 2021 | 16.51 | 16.80 | 16.10 | 16.38 | 82,077 | +0.13(+0.80%) |
May 13, 2021 | 17.29 | 17.30 | 15.86 | 16.25 | 164,902 | -1.78(-9.87%) |
May 12, 2021 | 17.58 | 18.75 | 17.58 | 18.03 | 56,771 | +0.47(+2.68%) |
May 11, 2021 | 16.55 | 17.68 | 16.25 | 17.56 | 34,580 | +0.73(+4.34%) |
May 10, 2021 | 17.50 | 17.64 | 16.70 | 16.83 | 44,363 | -0.95(-5.34%) |
May 07, 2021 | 17.77 | 18.46 | 17.14 | 17.78 | 63,160 | -0.06(-0.34%) |
May 06, 2021 | 18.25 | 18.51 | 16.70 | 17.84 | 89,479 | -0.68(-3.67%) |
May 05, 2021 | 19.64 | 19.75 | 18.37 | 18.52 | 43,322 | -1.10(-5.61%) |
May 04, 2021 | 19.63 | 20.04 | 19.00 | 19.62 | 45,671 | -0.18(-0.91%) |
May 03, 2021 | 20.97 | 21.50 | 19.63 | 19.80 | 51,959 | -0.85(-4.12%) |
Apr 30, 2021 | 20.56 | 21.27 | 20.38 | 20.65 | 26,200 | -0.20(-0.96%) |
Apr 29, 2021 | 21.73 | 21.75 | 20.42 | 20.85 | 23,180 | -0.66(-3.07%) |
Apr 28, 2021 | 21.00 | 22.13 | 21.00 | 21.51 | 28,642 | +0.40(+1.89%) |
Apr 27, 2021 | 20.80 | 21.73 | 20.80 | 21.11 | 30,015 | +0.51(+2.48%) |
Apr 26, 2021 | 20.78 | 21.39 | 20.43 | 20.60 | 20,800 | -0.22(-1.06%) |
Apr 23, 2021 | 21.40 | 21.49 | 20.64 | 20.82 | 38,000 | -0.01(-0.05%) |
Apr 22, 2021 | 19.80 | 20.96 | 19.30 | 20.83 | 60,364 | +0.93(+4.67%) |
Apr 21, 2021 | 18.64 | 20.08 | 18.58 | 19.90 | 36,779 | +1.33(+7.16%) |
Apr 20, 2021 | 19.85 | 19.85 | 18.08 | 18.57 | 50,519 | -1.34(-6.73%) |
Apr 19, 2021 | 20.54 | 20.89 | 19.53 | 19.91 | 87,373 | -0.54(-2.64%) |
Apr 16, 2021 | 21.40 | 21.40 | 19.57 | 20.45 | 54,400 | -0.90(-4.22%) |
Apr 15, 2021 | 21.50 | 21.50 | 20.59 | 21.35 | 58,510 | +0.16(+0.76%) |
Apr 14, 2021 | 21.08 | 21.73 | 21.00 | 21.19 | 66,056 | +0.19(+0.90%) |
Apr 13, 2021 | 20.48 | 21.15 | 20.31 | 21.00 | 16,878 | +0.42(+2.04%) |
Apr 12, 2021 | 20.37 | 20.90 | 19.89 | 20.58 | 28,971 | +0.10(+0.49%) |
Apr 09, 2021 | 21.04 | 21.09 | 20.01 | 20.48 | 44,000 | -0.52(-2.48%) |
Apr 08, 2021 | 21.67 | 21.67 | 20.54 | 21.00 | 42,562 | +0.15(+0.72%) |
Apr 07, 2021 | 20.98 | 21.27 | 19.91 | 20.85 | 72,749 | -0.06(-0.29%) |
Apr 06, 2021 | 20.75 | 21.17 | 20.01 | 20.91 | 108,760 | -0.07(-0.33%) |
Apr 05, 2021 | 18.92 | 21.05 | 18.92 | 20.98 | 153,745 | +2.42(+13.04%) |
Apr 01, 2021 | 18.31 | 18.77 | 17.60 | 18.56 | 117,800 | +0.28(+1.53%) |
Mar 31, 2021 | 18.41 | 18.78 | 17.55 | 18.28 | 61,355 | -0.01(-0.05%) |
Mar 30, 2021 | 19.34 | 19.34 | 18.05 | 18.29 | 57,520 | -1.20(-6.16%) |
Mar 29, 2021 | 21.15 | 21.17 | 18.92 | 19.49 | 155,341 | -2.42(-11.05%) |
Mar 26, 2021 | 21.81 | 22.19 | 20.59 | 21.91 | 73,400 | +0.19(+0.87%) |
Mar 25, 2021 | 20.38 | 21.74 | 20.38 | 21.72 | 60,675 | +1.07(+5.18%) |
Mar 24, 2021 | 22.34 | 23.18 | 20.59 | 20.65 | 92,354 | -1.54(-6.94%) |
Mar 23, 2021 | 22.32 | 23.00 | 21.82 | 22.19 | 77,865 | -0.39(-1.73%) |
Mar 22, 2021 | 21.55 | 22.86 | 21.03 | 22.58 | 85,352 | +0.15(+0.67%) |
Mar 19, 2021 | 21.75 | 22.43 | 21.19 | 22.43 | 86,200 | +0.67(+3.08%) |
Mar 18, 2021 | 21.40 | 22.01 | 20.97 | 21.76 | 62,914 | +0.26(+1.21%) |
Mar 17, 2021 | 20.70 | 21.71 | 20.16 | 21.50 | 53,565 | +0.71(+3.42%) |
Mar 16, 2021 | 21.14 | 21.28 | 19.75 | 20.79 | 41,891 | -0.52(-2.44%) |
Mar 15, 2021 | 22.30 | 22.35 | 20.99 | 21.31 | 21,619 | -1.19(-5.29%) |
Mar 12, 2021 | 21.72 | 22.99 | 21.60 | 22.50 | 18,500 | +0.38(+1.72%) |
Mar 11, 2021 | 21.70 | 22.39 | 21.58 | 22.12 | 20,220 | +0.67(+3.12%) |
Mar 10, 2021 | 21.69 | 21.95 | 21.22 | 21.45 | 29,328 | +0.09(+0.42%) |
Mar 09, 2021 | 20.85 | 21.45 | 20.38 | 21.36 | 38,332 | +0.83(+4.04%) |
Mar 08, 2021 | 21.00 | 21.80 | 20.15 | 20.53 | 36,708 | -0.47(-2.24%) |
Mar 05, 2021 | 20.72 | 21.32 | 19.49 | 21.00 | 129,300 | +0.56(+2.74%) |
Mar 04, 2021 | 20.79 | 21.15 | 20.04 | 20.44 | 99,418 | -0.56(-2.67%) |
Mar 03, 2021 | 21.06 | 21.61 | 20.18 | 21.00 | 83,827 | +0.16(+0.77%) |
Mar 02, 2021 | 21.00 | 21.68 | 20.04 | 20.84 | 46,986 | +0.59(+2.91%) |