Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.33 | 26.97 | 25.88 | 26.94 | 935,011 | +0.61(+2.32%) |
May 27, 2021 | 23.84 | 27.46 | 23.54 | 26.33 | 474,592 | +2.49(+10.44%) |
May 26, 2021 | 22.77 | 23.84 | 22.58 | 23.84 | 298,995 | +1.33(+5.93%) |
May 25, 2021 | 23.60 | 23.78 | 22.44 | 22.50 | 179,590 | -0.89(-3.79%) |
May 24, 2021 | 22.93 | 23.81 | 22.58 | 23.39 | 238,869 | +0.78(+3.46%) |
May 21, 2021 | 22.93 | 23.32 | 22.44 | 22.61 | 219,088 | +0.02(+0.08%) |
May 20, 2021 | 22.35 | 22.86 | 21.50 | 22.59 | 259,487 | +0.88(+4.04%) |
May 19, 2021 | 21.43 | 21.81 | 20.66 | 21.71 | 174,228 | -0.10(-0.44%) |
May 18, 2021 | 21.93 | 22.05 | 21.61 | 21.81 | 96,529 | -0.16(-0.74%) |
May 17, 2021 | 21.79 | 22.24 | 21.49 | 21.97 | 161,742 | +0.06(+0.26%) |
May 14, 2021 | 21.36 | 22.00 | 21.18 | 21.91 | 132,576 | +0.46(+2.13%) |
May 13, 2021 | 21.42 | 22.00 | 20.89 | 21.45 | 222,370 | +0.26(+1.23%) |
May 12, 2021 | 21.83 | 22.24 | 21.14 | 21.19 | 243,728 | -0.61(-2.82%) |
May 11, 2021 | 22.13 | 22.18 | 21.44 | 21.81 | 194,212 | -0.40(-1.80%) |
May 10, 2021 | 22.01 | 22.52 | 21.80 | 22.21 | 238,523 | +0.44(+2.01%) |
May 07, 2021 | 21.54 | 22.00 | 21.30 | 21.77 | 141,120 | +0.38(+1.78%) |
May 06, 2021 | 21.40 | 21.66 | 20.76 | 21.39 | 233,668 | +0.19(+0.88%) |
May 05, 2021 | 21.29 | 21.30 | 20.76 | 21.20 | 156,080 | +0.09(+0.44%) |
May 04, 2021 | 20.82 | 21.33 | 20.76 | 21.11 | 225,300 | +0.54(+2.62%) |
May 03, 2021 | 19.51 | 20.88 | 19.51 | 20.57 | 131,157 | +1.06(+5.44%) |
Apr 30, 2021 | 19.67 | 20.03 | 19.48 | 19.51 | 75,744 | -0.16(-0.80%) |
Apr 29, 2021 | 19.83 | 20.20 | 19.41 | 19.67 | 81,034 | +0.00(+0.00%) |
Apr 28, 2021 | 19.70 | 20.10 | 19.45 | 19.67 | 172,335 | -0.11(-0.56%) |
Apr 27, 2021 | 19.31 | 19.80 | 19.31 | 19.78 | 63,825 | +0.34(+1.77%) |
Apr 26, 2021 | 19.63 | 19.67 | 18.85 | 19.43 | 197,741 | -0.28(-1.42%) |
Apr 23, 2021 | 19.74 | 19.89 | 19.65 | 19.71 | 94,869 | -0.19(-0.94%) |
Apr 22, 2021 | 20.22 | 20.22 | 19.55 | 19.90 | 80,332 | -0.10(-0.51%) |
Apr 21, 2021 | 19.35 | 20.30 | 19.27 | 20.00 | 93,545 | +0.60(+3.07%) |
Apr 20, 2021 | 20.25 | 20.30 | 19.21 | 19.41 | 252,182 | -0.85(-4.18%) |
Apr 19, 2021 | 20.24 | 20.71 | 20.11 | 20.25 | 106,910 | -0.20(-0.96%) |
Apr 16, 2021 | 21.43 | 21.56 | 20.24 | 20.45 | 234,433 | -0.98(-4.56%) |
Apr 15, 2021 | 21.42 | 21.71 | 21.04 | 21.43 | 101,100 | -0.18(-0.82%) |
Apr 14, 2021 | 21.51 | 21.83 | 21.49 | 21.60 | 81,423 | +0.20(+0.91%) |
Apr 13, 2021 | 20.77 | 21.73 | 20.50 | 21.41 | 281,690 | +0.82(+3.98%) |
Apr 12, 2021 | 20.90 | 20.90 | 20.34 | 20.59 | 106,758 | -0.20(-0.98%) |
Apr 09, 2021 | 20.86 | 20.94 | 20.57 | 20.79 | 111,951 | -0.07(-0.36%) |
Apr 08, 2021 | 20.52 | 20.94 | 20.07 | 20.87 | 63,101 | +0.38(+1.86%) |
Apr 07, 2021 | 21.27 | 21.27 | 20.41 | 20.49 | 72,772 | -0.30(-1.43%) |
Apr 06, 2021 | 20.62 | 21.34 | 20.54 | 20.78 | 112,692 | +0.03(+0.13%) |
Apr 05, 2021 | 20.49 | 20.94 | 20.02 | 20.76 | 170,458 | +0.29(+1.41%) |
Apr 01, 2021 | 20.82 | 21.02 | 19.60 | 20.47 | 175,019 | -0.34(-1.65%) |
Mar 31, 2021 | 19.18 | 21.04 | 19.18 | 20.81 | 642,638 | +1.64(+8.54%) |
Mar 30, 2021 | 19.17 | 19.29 | 18.66 | 19.17 | 123,287 | +0.20(+1.03%) |
Mar 29, 2021 | 19.02 | 19.54 | 18.67 | 18.98 | 212,875 | +0.18(+0.94%) |
Mar 26, 2021 | 18.57 | 19.15 | 18.38 | 18.80 | 164,167 | +0.61(+3.38%) |
Mar 25, 2021 | 18.62 | 18.97 | 17.96 | 18.19 | 216,987 | -0.50(-2.69%) |
Mar 24, 2021 | 18.99 | 19.40 | 18.45 | 18.69 | 108,596 | +0.07(+0.35%) |
Mar 23, 2021 | 18.74 | 19.55 | 18.39 | 18.62 | 183,199 | -0.26(-1.38%) |
Mar 22, 2021 | 17.96 | 19.33 | 17.69 | 18.89 | 253,728 | +0.89(+4.97%) |
Mar 19, 2021 | 17.68 | 18.69 | 17.51 | 17.99 | 138,167 | +0.06(+0.31%) |
Mar 18, 2021 | 18.99 | 18.99 | 17.69 | 17.94 | 166,499 | -1.05(-5.54%) |
Mar 17, 2021 | 18.64 | 19.02 | 18.38 | 18.99 | 104,799 | +0.28(+1.49%) |
Mar 16, 2021 | 18.89 | 18.91 | 18.34 | 18.71 | 108,224 | +0.14(+0.75%) |
Mar 15, 2021 | 18.58 | 19.04 | 18.25 | 18.57 | 86,868 | +0.07(+0.35%) |
Mar 12, 2021 | 17.56 | 18.52 | 17.56 | 18.50 | 126,026 | +1.05(+6.03%) |
Mar 11, 2021 | 17.14 | 17.45 | 16.87 | 17.45 | 82,557 | +0.22(+1.30%) |
Mar 10, 2021 | 16.30 | 17.45 | 16.30 | 17.23 | 97,964 | +0.64(+3.87%) |
Mar 09, 2021 | 17.58 | 17.58 | 16.58 | 16.59 | 233,301 | -0.85(-4.86%) |
Mar 08, 2021 | 17.84 | 18.15 | 17.27 | 17.43 | 170,819 | -0.61(-3.35%) |
Mar 05, 2021 | 18.78 | 18.99 | 16.96 | 18.04 | 462,849 | -0.95(-5.00%) |
Mar 04, 2021 | 19.05 | 19.95 | 18.41 | 18.99 | 443,147 | -0.17(-0.90%) |
Mar 03, 2021 | 18.97 | 19.24 | 18.46 | 19.16 | 306,732 | +0.18(+0.96%) |
Mar 02, 2021 | 18.50 | 19.14 | 17.86 | 18.98 | 585,944 | +0.87(+4.81%) |