Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.50 | 17.64 | 16.95 | 17.30 | 516,578 | -0.08(-0.46%) |
May 27, 2021 | 17.16 | 17.52 | 16.80 | 17.38 | 826,501 | +0.19(+1.11%) |
May 26, 2021 | 16.40 | 17.46 | 16.30 | 17.19 | 730,690 | +0.95(+5.85%) |
May 25, 2021 | 16.24 | 16.58 | 15.57 | 16.24 | 1,179,210 | +0.24(+1.50%) |
May 24, 2021 | 15.97 | 17.32 | 15.58 | 16.00 | 2,446,213 | +0.50(+3.23%) |
May 21, 2021 | 15.56 | 15.99 | 15.18 | 15.50 | 702,404 | +0.11(+0.71%) |
May 20, 2021 | 15.19 | 15.60 | 15.00 | 15.39 | 1,032,722 | +0.34(+2.26%) |
May 19, 2021 | 14.91 | 15.35 | 14.78 | 15.05 | 1,204,515 | -0.16(-1.05%) |
May 18, 2021 | 16.31 | 16.35 | 14.61 | 15.21 | 2,381,958 | -1.02(-6.28%) |
May 17, 2021 | 15.76 | 16.45 | 15.50 | 16.23 | 927,257 | +0.19(+1.18%) |
May 14, 2021 | 15.20 | 16.10 | 15.20 | 16.04 | 763,678 | +1.08(+7.22%) |
May 13, 2021 | 15.25 | 15.85 | 14.50 | 14.96 | 691,941 | -0.26(-1.71%) |
May 12, 2021 | 15.79 | 16.30 | 14.90 | 15.22 | 780,736 | -0.73(-4.58%) |
May 11, 2021 | 14.43 | 16.24 | 14.43 | 15.95 | 1,040,412 | +0.22(+1.40%) |
May 10, 2021 | 16.85 | 16.94 | 15.68 | 15.73 | 1,096,141 | -1.15(-6.81%) |
May 07, 2021 | 17.25 | 17.42 | 16.64 | 16.88 | 456,061 | -0.19(-1.11%) |
May 06, 2021 | 17.19 | 17.58 | 16.36 | 17.07 | 917,630 | -0.10(-0.58%) |
May 05, 2021 | 17.85 | 17.85 | 17.02 | 17.17 | 336,525 | -0.55(-3.10%) |
May 04, 2021 | 17.56 | 17.87 | 17.28 | 17.72 | 456,971 | -0.17(-0.95%) |
May 03, 2021 | 18.59 | 18.88 | 17.54 | 17.89 | 716,691 | -0.55(-2.98%) |
Apr 30, 2021 | 18.11 | 18.68 | 18.01 | 18.44 | 407,200 | -0.17(-0.91%) |
Apr 29, 2021 | 19.38 | 19.53 | 18.25 | 18.61 | 557,813 | -0.72(-3.72%) |
Apr 28, 2021 | 19.45 | 20.00 | 19.17 | 19.33 | 517,249 | -0.33(-1.68%) |
Apr 27, 2021 | 19.92 | 20.66 | 19.32 | 19.66 | 621,878 | -0.11(-0.56%) |
Apr 26, 2021 | 19.15 | 19.90 | 19.15 | 19.77 | 554,899 | +0.77(+4.05%) |
Apr 23, 2021 | 18.18 | 19.03 | 18.07 | 19.00 | 770,800 | +0.78(+4.28%) |
Apr 22, 2021 | 18.13 | 18.57 | 17.72 | 18.22 | 548,396 | +0.27(+1.50%) |
Apr 21, 2021 | 16.94 | 18.19 | 16.94 | 17.95 | 818,686 | +1.00(+5.90%) |
Apr 20, 2021 | 17.45 | 17.58 | 15.96 | 16.95 | 1,778,923 | -0.68(-3.86%) |
Apr 19, 2021 | 18.35 | 18.50 | 17.21 | 17.63 | 1,198,963 | -0.72(-3.92%) |
Apr 16, 2021 | 17.93 | 18.46 | 17.39 | 18.35 | 1,397,200 | +0.39(+2.17%) |
Apr 15, 2021 | 19.00 | 19.00 | 17.78 | 17.96 | 1,472,179 | -0.72(-3.85%) |
Apr 14, 2021 | 19.00 | 19.20 | 18.54 | 18.68 | 913,692 | -0.31(-1.63%) |
Apr 13, 2021 | 18.90 | 19.42 | 18.52 | 18.99 | 923,987 | +0.23(+1.23%) |
Apr 12, 2021 | 19.58 | 19.72 | 18.67 | 18.76 | 1,035,240 | -0.89(-4.53%) |
Apr 09, 2021 | 19.75 | 20.17 | 19.26 | 19.65 | 863,500 | -0.36(-1.80%) |
Apr 08, 2021 | 20.90 | 20.94 | 19.72 | 20.01 | 1,067,308 | -0.49(-2.39%) |
Apr 07, 2021 | 20.50 | 21.25 | 20.27 | 20.50 | 1,125,572 | -0.15(-0.73%) |
Apr 06, 2021 | 20.55 | 20.96 | 19.93 | 20.65 | 1,049,789 | +0.10(+0.49%) |
Apr 05, 2021 | 19.94 | 21.07 | 19.29 | 20.55 | 1,458,910 | +1.18(+6.09%) |
Apr 01, 2021 | 18.32 | 20.05 | 18.30 | 19.37 | 1,737,800 | +1.17(+6.43%) |
Mar 31, 2021 | 17.98 | 18.81 | 17.45 | 18.20 | 2,051,366 | +0.57(+3.23%) |
Mar 30, 2021 | 17.95 | 18.40 | 17.30 | 17.63 | 1,360,747 | -0.38(-2.11%) |
Mar 29, 2021 | 20.10 | 20.33 | 17.64 | 18.01 | 2,364,924 | -1.97(-9.86%) |
Mar 26, 2021 | 20.40 | 21.99 | 18.12 | 19.98 | 5,700,400 | -3.13(-13.54%) |
Mar 25, 2021 | 22.12 | 23.31 | 21.00 | 23.11 | 1,627,619 | +0.06(+0.26%) |
Mar 24, 2021 | 25.35 | 25.69 | 23.01 | 23.05 | 1,136,792 | -2.10(-8.35%) |
Mar 23, 2021 | 26.15 | 26.72 | 24.81 | 25.15 | 884,634 | -1.70(-6.33%) |
Mar 22, 2021 | 27.77 | 28.00 | 25.93 | 26.85 | 1,038,436 | -0.90(-3.24%) |
Mar 19, 2021 | 27.32 | 28.33 | 26.25 | 27.75 | 1,529,900 | +0.72(+2.66%) |
Mar 18, 2021 | 28.25 | 29.20 | 26.77 | 27.03 | 615,501 | -1.26(-4.45%) |
Mar 17, 2021 | 26.91 | 28.30 | 26.33 | 28.29 | 483,792 | +0.78(+2.84%) |
Mar 16, 2021 | 28.80 | 29.16 | 26.98 | 27.51 | 722,641 | -1.26(-4.38%) |
Mar 15, 2021 | 27.99 | 29.41 | 27.64 | 28.77 | 612,192 | +0.86(+3.08%) |
Mar 12, 2021 | 27.20 | 28.41 | 26.80 | 27.91 | 595,800 | +0.41(+1.49%) |
Mar 11, 2021 | 27.52 | 27.79 | 26.76 | 27.50 | 870,191 | +1.03(+3.89%) |
Mar 10, 2021 | 25.86 | 26.95 | 25.75 | 26.47 | 925,941 | +1.05(+4.13%) |
Mar 09, 2021 | 25.73 | 26.45 | 24.93 | 25.42 | 1,084,075 | +0.32(+1.27%) |
Mar 08, 2021 | 25.00 | 26.02 | 24.69 | 25.10 | 834,805 | -0.04(-0.16%) |
Mar 05, 2021 | 24.86 | 25.25 | 22.02 | 25.14 | 1,530,000 | +0.78(+3.20%) |
Mar 04, 2021 | 26.92 | 27.38 | 23.09 | 24.36 | 1,858,332 | -2.64(-9.78%) |
Mar 03, 2021 | 28.40 | 29.13 | 27.00 | 27.00 | 892,881 | -1.33(-4.69%) |
Mar 02, 2021 | 28.84 | 29.14 | 27.65 | 28.33 | 741,225 | -0.32(-1.12%) |