Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.54 | 24.19 | 21.74 | 23.20 | 16,736 | -0.79(-3.29%) |
May 27, 2021 | 21.35 | 25.30 | 21.00 | 23.99 | 28,870 | +2.68(+12.58%) |
May 26, 2021 | 21.51 | 22.50 | 21.01 | 21.31 | 5,986 | -0.19(-0.88%) |
May 25, 2021 | 21.29 | 22.49 | 21.29 | 21.50 | 3,763 | -0.30(-1.38%) |
May 24, 2021 | 20.59 | 21.80 | 20.22 | 21.80 | 7,957 | +1.61(+7.97%) |
May 21, 2021 | 20.59 | 20.59 | 19.86 | 20.19 | 1,987 | +0.09(+0.42%) |
May 20, 2021 | 19.80 | 20.47 | 19.80 | 20.11 | 3,848 | -0.38(-1.83%) |
May 19, 2021 | 19.66 | 20.49 | 19.50 | 20.48 | 6,405 | +0.78(+3.96%) |
May 18, 2021 | 19.12 | 19.75 | 19.12 | 19.70 | 5,116 | +0.94(+5.01%) |
May 17, 2021 | 19.72 | 19.84 | 18.55 | 18.76 | 12,466 | -1.13(-5.68%) |
May 14, 2021 | 19.35 | 19.97 | 18.45 | 19.89 | 9,655 | +2.19(+12.37%) |
May 13, 2021 | 19.21 | 19.56 | 17.11 | 17.70 | 36,976 | -1.30(-6.84%) |
May 12, 2021 | 19.50 | 19.95 | 18.80 | 19.00 | 24,157 | -1.29(-6.36%) |
May 11, 2021 | 19.50 | 20.45 | 18.70 | 20.29 | 23,958 | +0.69(+3.52%) |
May 10, 2021 | 18.61 | 20.52 | 18.06 | 19.60 | 16,755 | +1.09(+5.89%) |
May 07, 2021 | 18.80 | 20.24 | 18.51 | 18.51 | 21,231 | -0.94(-4.83%) |
May 06, 2021 | 18.88 | 19.98 | 17.83 | 19.45 | 23,784 | +0.94(+5.08%) |
May 05, 2021 | 20.13 | 20.32 | 18.27 | 18.51 | 39,451 | -1.40(-7.03%) |
May 04, 2021 | 20.39 | 20.63 | 19.03 | 19.91 | 11,539 | -0.50(-2.45%) |
May 03, 2021 | 21.34 | 21.35 | 19.39 | 20.41 | 20,033 | -1.59(-7.23%) |
Apr 30, 2021 | 21.64 | 22.52 | 20.08 | 22.00 | 15,200 | +0.32(+1.48%) |
Apr 29, 2021 | 23.10 | 23.10 | 20.42 | 21.68 | 21,129 | -1.32(-5.74%) |
Apr 28, 2021 | 23.05 | 23.70 | 22.40 | 23.00 | 13,391 | +0.11(+0.48%) |
Apr 27, 2021 | 23.22 | 23.40 | 22.20 | 22.89 | 17,239 | -0.66(-2.80%) |
Apr 26, 2021 | 22.99 | 23.86 | 22.50 | 23.55 | 14,540 | +1.04(+4.62%) |
Apr 23, 2021 | 24.23 | 24.23 | 22.51 | 22.51 | 21,700 | -1.74(-7.18%) |
Apr 22, 2021 | 23.77 | 24.73 | 23.35 | 24.25 | 35,599 | +0.52(+2.19%) |
Apr 21, 2021 | 24.25 | 24.25 | 22.74 | 23.73 | 16,866 | -0.62(-2.55%) |
Apr 20, 2021 | 24.41 | 24.99 | 22.15 | 24.35 | 35,181 | +0.02(+0.08%) |
Apr 19, 2021 | 23.90 | 25.99 | 23.39 | 24.33 | 23,646 | +0.31(+1.31%) |
Apr 16, 2021 | 26.65 | 26.65 | 23.90 | 24.02 | 32,600 | -2.89(-10.75%) |
Apr 15, 2021 | 24.25 | 26.91 | 22.76 | 26.91 | 60,753 | +4.38(+19.44%) |
Apr 14, 2021 | 22.25 | 22.96 | 22.25 | 22.53 | 12,029 | +0.28(+1.26%) |
Apr 13, 2021 | 23.91 | 23.91 | 21.61 | 22.25 | 22,621 | -1.73(-7.21%) |
Apr 12, 2021 | 24.76 | 24.76 | 23.80 | 23.98 | 8,062 | -0.12(-0.50%) |
Apr 09, 2021 | 24.00 | 24.62 | 23.31 | 24.10 | 28,700 | -0.14(-0.58%) |
Apr 08, 2021 | 24.50 | 24.71 | 23.23 | 24.24 | 33,348 | +0.04(+0.17%) |
Apr 07, 2021 | 25.00 | 25.81 | 23.78 | 24.20 | 16,858 | -0.55(-2.22%) |
Apr 06, 2021 | 24.59 | 25.00 | 23.90 | 24.75 | 22,727 | +0.16(+0.65%) |
Apr 05, 2021 | 24.12 | 25.06 | 24.12 | 24.59 | 10,963 | +0.24(+0.99%) |
Apr 01, 2021 | 24.40 | 24.64 | 23.50 | 24.35 | 19,200 | +0.52(+2.18%) |
Mar 31, 2021 | 21.61 | 24.10 | 21.61 | 23.83 | 28,937 | +2.13(+9.84%) |
Mar 30, 2021 | 22.87 | 23.64 | 21.13 | 21.70 | 23,585 | -1.88(-7.99%) |
Mar 29, 2021 | 22.18 | 23.90 | 21.91 | 23.58 | 25,500 | +1.39(+6.26%) |
Mar 26, 2021 | 24.33 | 24.33 | 21.33 | 22.19 | 34,800 | -2.19(-8.98%) |
Mar 25, 2021 | 21.99 | 25.20 | 21.99 | 24.38 | 69,662 | +2.88(+13.40%) |
Mar 24, 2021 | 23.75 | 25.49 | 20.96 | 21.50 | 59,930 | -1.73(-7.45%) |
Mar 23, 2021 | 23.36 | 23.91 | 22.38 | 23.23 | 27,785 | -0.28(-1.19%) |
Mar 22, 2021 | 29.08 | 29.08 | 22.34 | 23.51 | 122,359 | -4.01(-14.57%) |
Mar 19, 2021 | 27.87 | 29.48 | 27.50 | 27.52 | 61,900 | +0.51(+1.89%) |
Mar 18, 2021 | 28.24 | 28.48 | 26.66 | 27.01 | 27,882 | -1.49(-5.23%) |
Mar 17, 2021 | 30.50 | 30.50 | 28.29 | 28.50 | 63,071 | -1.50(-5.00%) |
Mar 16, 2021 | 32.76 | 32.76 | 29.00 | 30.00 | 264,443 | -12.15(-28.83%) |
Mar 15, 2021 | 46.00 | 46.00 | 42.04 | 42.15 | 21,886 | -3.85(-8.37%) |
Mar 12, 2021 | 42.00 | 47.44 | 37.98 | 46.00 | 30,500 | +3.26(+7.63%) |
Mar 11, 2021 | 37.00 | 42.74 | 37.00 | 42.74 | 20,340 | +6.06(+16.52%) |
Mar 10, 2021 | 33.50 | 39.26 | 32.70 | 36.68 | 30,448 | +4.00(+12.24%) |
Mar 09, 2021 | 28.86 | 32.68 | 27.51 | 32.68 | 20,870 | +2.33(+7.68%) |
Mar 08, 2021 | 30.70 | 32.99 | 29.11 | 30.35 | 21,752 | -0.14(-0.46%) |
Mar 05, 2021 | 27.67 | 33.48 | 27.32 | 30.49 | 36,000 | +1.70(+5.90%) |
Mar 04, 2021 | 29.02 | 30.05 | 25.70 | 28.79 | 16,021 | -1.54(-5.08%) |
Mar 03, 2021 | 29.60 | 33.25 | 27.20 | 30.33 | 31,988 | +0.68(+2.31%) |
Mar 02, 2021 | 29.68 | 31.89 | 28.51 | 29.64 | 12,940 | -0.07(-0.22%) |