Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.01 | 23.32 | 22.42 | 23.21 | 704,492 | +0.29(+1.27%) |
May 27, 2021 | 22.42 | 22.97 | 21.93 | 22.92 | 1,511,326 | +0.58(+2.60%) |
May 26, 2021 | 22.79 | 22.79 | 22.21 | 22.34 | 715,125 | -0.02(-0.09%) |
May 25, 2021 | 22.65 | 23.10 | 22.29 | 22.36 | 943,670 | -0.11(-0.49%) |
May 24, 2021 | 22.07 | 22.97 | 21.91 | 22.47 | 1,390,436 | +0.44(+2.00%) |
May 21, 2021 | 22.19 | 22.33 | 21.76 | 22.03 | 1,480,253 | +0.03(+0.14%) |
May 20, 2021 | 22.29 | 22.58 | 21.49 | 22.00 | 1,101,755 | -0.23(-1.03%) |
May 19, 2021 | 21.92 | 22.33 | 21.28 | 22.23 | 896,099 | -0.23(-1.02%) |
May 18, 2021 | 22.89 | 23.07 | 22.43 | 22.46 | 530,281 | -0.24(-1.06%) |
May 17, 2021 | 22.38 | 22.85 | 22.12 | 22.70 | 624,222 | +0.06(+0.27%) |
May 14, 2021 | 22.32 | 22.92 | 22.18 | 22.64 | 1,186,689 | +0.65(+2.96%) |
May 13, 2021 | 22.15 | 22.81 | 21.81 | 21.99 | 662,110 | -0.05(-0.23%) |
May 12, 2021 | 22.14 | 22.58 | 21.82 | 22.04 | 579,202 | -0.55(-2.43%) |
May 11, 2021 | 22.22 | 22.90 | 22.12 | 22.59 | 938,045 | -0.31(-1.35%) |
May 10, 2021 | 23.83 | 24.06 | 22.82 | 22.90 | 1,992,458 | +0.26(+1.15%) |
May 07, 2021 | 20.22 | 23.39 | 20.06 | 22.64 | 3,120,060 | +2.78(+14.00%) |
May 06, 2021 | 20.03 | 20.35 | 19.40 | 19.86 | 934,235 | -0.16(-0.80%) |
May 05, 2021 | 19.33 | 20.07 | 19.28 | 20.02 | 1,073,948 | +0.64(+3.30%) |
May 04, 2021 | 19.61 | 19.63 | 19.03 | 19.38 | 649,159 | -0.24(-1.22%) |
May 03, 2021 | 19.32 | 19.74 | 18.80 | 19.62 | 1,199,536 | +0.48(+2.51%) |
Apr 30, 2021 | 19.00 | 19.41 | 18.96 | 19.14 | 722,600 | +0.04(+0.18%) |
Apr 29, 2021 | 19.27 | 19.46 | 18.96 | 19.11 | 739,346 | +0.05(+0.24%) |
Apr 28, 2021 | 19.15 | 19.52 | 18.93 | 19.06 | 795,909 | -0.06(-0.31%) |
Apr 27, 2021 | 19.60 | 19.67 | 18.95 | 19.12 | 611,471 | -0.46(-2.35%) |
Apr 26, 2021 | 19.71 | 19.80 | 19.43 | 19.58 | 434,338 | -0.06(-0.31%) |
Apr 23, 2021 | 19.69 | 19.87 | 19.53 | 19.64 | 619,200 | +0.02(+0.10%) |
Apr 22, 2021 | 19.55 | 19.79 | 19.35 | 19.62 | 499,805 | +0.17(+0.87%) |
Apr 21, 2021 | 18.88 | 19.52 | 18.61 | 19.45 | 682,932 | +0.53(+2.80%) |
Apr 20, 2021 | 19.23 | 19.25 | 18.45 | 18.92 | 552,170 | -0.33(-1.71%) |
Apr 19, 2021 | 19.18 | 19.47 | 18.68 | 19.25 | 1,496,481 | +0.00(+0.00%) |
Apr 16, 2021 | 19.51 | 19.51 | 18.92 | 19.25 | 773,300 | -0.08(-0.41%) |
Apr 15, 2021 | 19.75 | 19.99 | 19.24 | 19.33 | 540,746 | -0.30(-1.53%) |
Apr 14, 2021 | 19.72 | 20.31 | 19.15 | 19.63 | 1,563,881 | -0.16(-0.81%) |
Apr 13, 2021 | 18.17 | 20.09 | 17.94 | 19.79 | 5,487,367 | +2.31(+13.22%) |
Apr 12, 2021 | 18.21 | 18.34 | 17.45 | 17.48 | 640,738 | -0.73(-4.01%) |
Apr 09, 2021 | 17.69 | 18.49 | 17.69 | 18.21 | 3,095,400 | +0.41(+2.30%) |
Apr 08, 2021 | 17.83 | 17.85 | 17.27 | 17.80 | 669,901 | -0.03(-0.17%) |
Apr 07, 2021 | 18.00 | 18.15 | 17.40 | 17.83 | 988,560 | -0.04(-0.22%) |
Apr 06, 2021 | 18.18 | 18.36 | 17.83 | 17.87 | 361,500 | -0.37(-2.03%) |
Apr 05, 2021 | 18.44 | 18.44 | 18.05 | 18.24 | 672,374 | -0.04(-0.22%) |
Apr 01, 2021 | 18.28 | 18.50 | 17.93 | 18.28 | 830,700 | +0.13(+0.72%) |
Mar 31, 2021 | 18.03 | 18.49 | 17.82 | 18.15 | 887,921 | +0.06(+0.33%) |
Mar 30, 2021 | 17.43 | 18.29 | 17.41 | 18.09 | 1,589,629 | +0.75(+4.33%) |
Mar 29, 2021 | 17.00 | 17.56 | 17.00 | 17.34 | 857,647 | +0.20(+1.17%) |
Mar 26, 2021 | 17.71 | 17.85 | 16.30 | 17.14 | 954,000 | -0.37(-2.11%) |
Mar 25, 2021 | 16.63 | 17.74 | 16.41 | 17.51 | 1,287,801 | +1.46(+9.10%) |
Mar 24, 2021 | 17.17 | 17.30 | 15.86 | 16.05 | 899,052 | -1.09(-6.36%) |
Mar 23, 2021 | 17.63 | 17.75 | 16.99 | 17.14 | 1,139,097 | -0.54(-3.05%) |
Mar 22, 2021 | 18.06 | 18.06 | 17.21 | 17.68 | 1,054,832 | -0.41(-2.27%) |
Mar 19, 2021 | 17.87 | 18.85 | 17.76 | 18.09 | 4,285,200 | +0.25(+1.43%) |
Mar 18, 2021 | 18.84 | 18.99 | 17.79 | 17.84 | 1,700,289 | -1.13(-5.98%) |
Mar 17, 2021 | 18.27 | 19.08 | 18.16 | 18.97 | 2,008,326 | +0.22(+1.17%) |
Mar 16, 2021 | 17.50 | 19.10 | 17.40 | 18.75 | 3,838,945 | +1.88(+11.14%) |
Mar 15, 2021 | 16.56 | 17.25 | 16.52 | 16.87 | 1,464,221 | +0.33(+2.00%) |
Mar 12, 2021 | 16.02 | 16.62 | 16.02 | 16.54 | 1,650,100 | +0.55(+3.44%) |
Mar 11, 2021 | 15.95 | 16.34 | 15.80 | 15.99 | 1,043,058 | +0.10(+0.63%) |
Mar 10, 2021 | 15.87 | 16.37 | 15.77 | 15.89 | 644,226 | +0.07(+0.44%) |
Mar 09, 2021 | 16.00 | 16.29 | 15.65 | 15.82 | 510,455 | -0.11(-0.69%) |
Mar 08, 2021 | 15.93 | 16.33 | 15.71 | 15.93 | 1,352,338 | +0.17(+1.08%) |
Mar 05, 2021 | 15.32 | 15.89 | 15.07 | 15.76 | 1,025,600 | +0.66(+4.37%) |
Mar 04, 2021 | 15.72 | 15.99 | 14.91 | 15.10 | 1,564,081 | -0.24(-1.56%) |
Mar 03, 2021 | 15.65 | 16.10 | 15.32 | 15.34 | 831,116 | -0.37(-2.36%) |
Mar 02, 2021 | 15.10 | 15.99 | 15.10 | 15.71 | 2,923,730 | +0.71(+4.73%) |