Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.54 | 19.24 | 17.95 | 18.01 | 588,125 | -0.31(-1.69%) |
May 27, 2021 | 18.20 | 18.76 | 18.05 | 18.32 | 467,647 | +0.18(+0.99%) |
May 26, 2021 | 17.58 | 18.16 | 17.56 | 18.14 | 403,780 | +0.46(+2.60%) |
May 25, 2021 | 17.70 | 18.35 | 17.57 | 17.68 | 504,201 | -0.02(-0.11%) |
May 24, 2021 | 17.70 | 17.75 | 17.08 | 17.70 | 300,954 | +0.25(+1.43%) |
May 21, 2021 | 18.23 | 18.33 | 17.42 | 17.45 | 308,032 | -0.53(-2.95%) |
May 20, 2021 | 17.37 | 18.16 | 17.22 | 17.98 | 731,765 | +0.79(+4.60%) |
May 19, 2021 | 17.20 | 17.45 | 16.87 | 17.19 | 430,980 | -0.39(-2.22%) |
May 18, 2021 | 17.00 | 18.18 | 16.91 | 17.58 | 887,655 | +0.58(+3.41%) |
May 17, 2021 | 16.95 | 17.34 | 16.68 | 17.00 | 539,963 | -0.16(-0.93%) |
May 14, 2021 | 16.59 | 17.32 | 16.42 | 17.16 | 811,785 | +0.81(+4.95%) |
May 13, 2021 | 16.71 | 17.17 | 15.84 | 16.35 | 1,071,470 | -0.38(-2.27%) |
May 12, 2021 | 17.37 | 17.78 | 16.45 | 16.73 | 1,152,816 | -1.12(-6.27%) |
May 11, 2021 | 16.78 | 18.33 | 16.43 | 17.85 | 1,321,720 | -0.15(-0.83%) |
May 10, 2021 | 19.15 | 19.28 | 17.78 | 18.00 | 939,674 | -1.43(-7.36%) |
May 07, 2021 | 19.18 | 20.11 | 19.00 | 19.43 | 702,729 | +0.69(+3.68%) |
May 06, 2021 | 21.07 | 21.07 | 18.42 | 18.74 | 1,455,772 | -3.11(-14.23%) |
May 05, 2021 | 22.27 | 22.79 | 21.80 | 21.85 | 1,217,809 | -0.37(-1.67%) |
May 04, 2021 | 22.89 | 22.89 | 21.58 | 22.22 | 1,557,474 | -0.81(-3.52%) |
May 03, 2021 | 23.50 | 23.55 | 22.70 | 23.03 | 849,062 | -0.19(-0.82%) |
Apr 30, 2021 | 22.92 | 23.40 | 22.74 | 23.22 | 636,500 | +0.18(+0.78%) |
Apr 29, 2021 | 23.15 | 23.40 | 22.50 | 23.04 | 590,750 | +0.04(+0.17%) |
Apr 28, 2021 | 21.68 | 23.01 | 21.23 | 23.00 | 654,431 | +1.35(+6.24%) |
Apr 27, 2021 | 21.61 | 22.10 | 21.16 | 21.65 | 538,450 | +0.03(+0.14%) |
Apr 26, 2021 | 21.91 | 21.91 | 20.30 | 21.62 | 880,029 | +0.01(+0.05%) |
Apr 23, 2021 | 22.17 | 22.28 | 21.18 | 21.61 | 753,300 | -0.54(-2.44%) |
Apr 22, 2021 | 20.56 | 22.47 | 20.13 | 22.15 | 1,629,996 | +1.63(+7.94%) |
Apr 21, 2021 | 19.56 | 20.53 | 19.01 | 20.52 | 773,199 | +0.74(+3.74%) |
Apr 20, 2021 | 19.16 | 19.83 | 19.07 | 19.78 | 1,701,246 | +0.55(+2.86%) |
Apr 19, 2021 | 18.91 | 19.32 | 18.35 | 19.23 | 795,799 | +0.39(+2.07%) |
Apr 16, 2021 | 19.32 | 19.71 | 18.61 | 18.84 | 1,076,400 | -0.84(-4.27%) |
Apr 15, 2021 | 18.80 | 19.76 | 18.78 | 19.68 | 1,338,439 | +1.02(+5.47%) |
Apr 14, 2021 | 17.39 | 18.75 | 17.34 | 18.66 | 922,342 | +1.24(+7.12%) |
Apr 13, 2021 | 17.08 | 17.63 | 16.97 | 17.42 | 524,617 | +0.30(+1.75%) |
Apr 12, 2021 | 17.32 | 17.42 | 16.60 | 17.12 | 1,052,446 | -0.14(-0.81%) |
Apr 09, 2021 | 16.93 | 17.50 | 16.62 | 17.26 | 5,341,900 | +0.37(+2.19%) |
Apr 08, 2021 | 16.85 | 17.06 | 16.52 | 16.89 | 902,100 | +0.17(+1.02%) |
Apr 07, 2021 | 16.70 | 16.99 | 16.42 | 16.72 | 511,695 | +0.04(+0.24%) |
Apr 06, 2021 | 16.90 | 17.06 | 16.42 | 16.68 | 557,205 | -0.14(-0.83%) |
Apr 05, 2021 | 17.15 | 17.36 | 16.64 | 16.82 | 703,815 | -0.33(-1.92%) |
Apr 01, 2021 | 16.86 | 17.30 | 16.66 | 17.15 | 730,300 | +0.66(+4.00%) |
Mar 31, 2021 | 16.12 | 16.77 | 16.02 | 16.49 | 1,259,780 | +0.42(+2.61%) |
Mar 30, 2021 | 16.13 | 16.57 | 15.62 | 16.07 | 2,621,170 | -0.15(-0.92%) |
Mar 29, 2021 | 16.40 | 16.64 | 15.95 | 16.22 | 575,700 | -0.18(-1.10%) |
Mar 26, 2021 | 16.52 | 16.86 | 15.91 | 16.40 | 728,500 | -0.34(-2.03%) |
Mar 25, 2021 | 15.75 | 16.77 | 15.44 | 16.74 | 1,140,170 | +0.74(+4.62%) |
Mar 24, 2021 | 16.85 | 16.88 | 15.77 | 16.00 | 1,423,718 | -0.53(-3.21%) |
Mar 23, 2021 | 16.25 | 17.30 | 15.51 | 16.53 | 2,770,713 | +0.16(+0.98%) |
Mar 22, 2021 | 16.76 | 17.59 | 16.29 | 16.37 | 1,582,680 | -0.08(-0.49%) |
Mar 19, 2021 | 17.55 | 18.29 | 16.38 | 16.45 | 3,767,600 | -1.31(-7.38%) |
Mar 18, 2021 | 18.31 | 18.69 | 17.25 | 17.76 | 7,431,803 | -7.94(-30.89%) |
Mar 17, 2021 | 24.89 | 25.77 | 24.21 | 25.70 | 784,858 | +0.68(+2.72%) |
Mar 16, 2021 | 25.47 | 26.30 | 24.10 | 25.02 | 598,403 | -0.22(-0.87%) |
Mar 15, 2021 | 24.73 | 25.59 | 24.18 | 25.24 | 549,263 | +0.64(+2.60%) |
Mar 12, 2021 | 25.17 | 25.40 | 23.66 | 24.60 | 757,700 | +0.52(+2.16%) |
Mar 11, 2021 | 23.81 | 24.35 | 23.41 | 24.08 | 552,334 | +0.89(+3.84%) |
Mar 10, 2021 | 24.54 | 24.91 | 22.96 | 23.19 | 623,818 | -0.63(-2.64%) |
Mar 09, 2021 | 22.30 | 24.30 | 22.00 | 23.82 | 605,843 | +2.07(+9.52%) |
Mar 08, 2021 | 22.18 | 22.74 | 21.43 | 21.75 | 735,660 | -0.48(-2.16%) |
Mar 05, 2021 | 21.23 | 22.34 | 20.20 | 22.23 | 1,010,800 | +0.94(+4.42%) |
Mar 04, 2021 | 21.40 | 21.98 | 20.40 | 21.29 | 1,288,557 | -0.16(-0.75%) |
Mar 03, 2021 | 22.01 | 22.21 | 21.41 | 21.45 | 811,525 | -0.53(-2.41%) |
Mar 02, 2021 | 23.55 | 23.75 | 21.96 | 21.98 | 1,053,697 | -1.82(-7.65%) |