Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.50 | 16.97 | 16.30 | 16.70 | 92,669 | +0.30(+1.83%) |
May 27, 2021 | 16.70 | 17.20 | 16.40 | 16.40 | 171,351 | -0.10(-0.61%) |
May 26, 2021 | 16.00 | 16.80 | 15.70 | 16.50 | 119,146 | +0.60(+3.77%) |
May 25, 2021 | 16.00 | 16.60 | 15.80 | 15.90 | 109,014 | -0.10(-0.62%) |
May 24, 2021 | 16.40 | 16.70 | 15.80 | 16.00 | 119,038 | -0.40(-2.44%) |
May 21, 2021 | 16.80 | 17.40 | 16.20 | 16.40 | 158,754 | -0.20(-1.20%) |
May 20, 2021 | 15.60 | 16.70 | 15.22 | 16.60 | 184,145 | +0.90(+5.73%) |
May 19, 2021 | 15.20 | 15.70 | 14.60 | 15.70 | 286,379 | +0.00(+0.00%) |
May 18, 2021 | 16.10 | 16.30 | 15.10 | 15.70 | 471,004 | -1.60(-9.25%) |
May 17, 2021 | 18.10 | 18.30 | 16.65 | 17.30 | 259,144 | +0.40(+2.37%) |
May 14, 2021 | 16.30 | 17.70 | 16.10 | 16.90 | 173,746 | +1.10(+6.96%) |
May 13, 2021 | 16.50 | 17.90 | 15.40 | 15.80 | 294,087 | -0.60(-3.66%) |
May 12, 2021 | 17.80 | 18.00 | 16.20 | 16.40 | 218,448 | -1.40(-7.87%) |
May 11, 2021 | 16.50 | 18.75 | 16.00 | 17.80 | 202,424 | +0.50(+2.89%) |
May 10, 2021 | 18.40 | 18.60 | 17.10 | 17.30 | 153,742 | -1.10(-5.98%) |
May 07, 2021 | 18.70 | 19.70 | 18.30 | 18.40 | 141,856 | -0.30(-1.60%) |
May 06, 2021 | 19.30 | 19.40 | 17.75 | 18.70 | 216,425 | +0.00(+0.00%) |
May 05, 2021 | 19.80 | 19.90 | 18.60 | 18.70 | 244,893 | -0.90(-4.59%) |
May 04, 2021 | 20.80 | 21.10 | 19.10 | 19.60 | 214,664 | -1.00(-4.85%) |
May 03, 2021 | 23.50 | 24.00 | 20.50 | 20.60 | 370,237 | -2.70(-11.59%) |
Apr 30, 2021 | 20.20 | 25.50 | 20.20 | 23.30 | 1,631,000 | +3.00(+14.78%) |
Apr 29, 2021 | 21.20 | 21.40 | 19.80 | 20.30 | 112,878 | -0.50(-2.40%) |
Apr 28, 2021 | 20.80 | 21.20 | 20.00 | 20.80 | 84,502 | +0.10(+0.48%) |
Apr 27, 2021 | 21.70 | 21.80 | 20.40 | 20.70 | 111,123 | -0.50(-2.36%) |
Apr 26, 2021 | 20.70 | 21.80 | 20.30 | 21.20 | 191,884 | +0.90(+4.43%) |
Apr 23, 2021 | 19.80 | 20.95 | 19.20 | 20.30 | 133,040 | +1.00(+5.18%) |
Apr 22, 2021 | 19.00 | 20.60 | 18.90 | 19.30 | 228,169 | +0.70(+3.76%) |
Apr 21, 2021 | 18.30 | 19.30 | 17.80 | 18.60 | 204,565 | +0.30(+1.64%) |
Apr 20, 2021 | 17.80 | 18.30 | 16.70 | 18.30 | 212,011 | +0.40(+2.23%) |
Apr 19, 2021 | 18.20 | 18.40 | 17.00 | 17.90 | 202,274 | -0.40(-2.19%) |
Apr 16, 2021 | 18.40 | 19.00 | 17.70 | 18.30 | 185,980 | -0.70(-3.68%) |
Apr 15, 2021 | 20.40 | 20.40 | 18.10 | 19.00 | 245,773 | -1.20(-5.94%) |
Apr 14, 2021 | 19.70 | 21.20 | 19.60 | 20.20 | 183,605 | +0.00(+0.00%) |
Apr 13, 2021 | 20.60 | 20.90 | 19.20 | 20.20 | 211,719 | -0.70(-3.35%) |
Apr 12, 2021 | 21.60 | 21.80 | 20.40 | 20.90 | 279,275 | -0.90(-4.13%) |
Apr 09, 2021 | 22.70 | 22.70 | 21.80 | 21.80 | 90,150 | -1.00(-4.39%) |
Apr 08, 2021 | 21.80 | 22.80 | 21.10 | 22.80 | 153,409 | +1.50(+7.04%) |
Apr 07, 2021 | 22.20 | 22.40 | 21.10 | 21.30 | 155,191 | -1.30(-5.75%) |
Apr 06, 2021 | 21.80 | 23.20 | 21.70 | 22.60 | 131,195 | +0.80(+3.67%) |
Apr 05, 2021 | 23.80 | 23.80 | 21.50 | 21.80 | 397,890 | -2.10(-8.79%) |
Apr 01, 2021 | 21.70 | 24.00 | 21.00 | 23.90 | 249,750 | +1.10(+4.82%) |
Mar 31, 2021 | 22.50 | 23.50 | 22.00 | 22.80 | 263,967 | +1.00(+4.59%) |
Mar 30, 2021 | 20.70 | 21.90 | 20.30 | 21.80 | 157,741 | +1.00(+4.81%) |
Mar 29, 2021 | 21.90 | 22.90 | 20.50 | 20.80 | 183,091 | -1.40(-6.31%) |
Mar 26, 2021 | 23.30 | 23.40 | 20.30 | 22.20 | 275,290 | -0.40(-1.77%) |
Mar 25, 2021 | 21.60 | 23.70 | 21.00 | 22.60 | 270,489 | +0.90(+4.15%) |
Mar 24, 2021 | 24.40 | 24.60 | 21.50 | 21.70 | 260,585 | -2.20(-9.21%) |
Mar 23, 2021 | 25.50 | 25.90 | 23.70 | 23.90 | 310,940 | -1.20(-4.78%) |
Mar 22, 2021 | 26.00 | 26.00 | 24.90 | 25.10 | 144,429 | -0.50(-1.95%) |
Mar 19, 2021 | 24.80 | 26.10 | 24.30 | 25.60 | 203,970 | +0.40(+1.59%) |
Mar 18, 2021 | 26.00 | 27.90 | 24.70 | 25.20 | 367,422 | -1.10(-4.18%) |
Mar 17, 2021 | 25.70 | 26.50 | 24.90 | 26.30 | 155,869 | +0.10(+0.38%) |
Mar 16, 2021 | 27.20 | 27.60 | 25.30 | 26.20 | 161,954 | -1.00(-3.68%) |
Mar 15, 2021 | 28.20 | 28.50 | 27.00 | 27.20 | 116,083 | -0.40(-1.45%) |
Mar 12, 2021 | 28.10 | 28.10 | 26.85 | 27.60 | 165,160 | -0.70(-2.47%) |
Mar 11, 2021 | 26.50 | 28.90 | 25.70 | 28.30 | 280,641 | +2.60(+10.12%) |
Mar 10, 2021 | 26.60 | 27.30 | 24.00 | 25.70 | 237,836 | -0.10(-0.39%) |
Mar 09, 2021 | 24.10 | 26.10 | 23.80 | 25.80 | 295,999 | +2.00(+8.40%) |
Mar 08, 2021 | 23.80 | 24.40 | 22.40 | 23.80 | 233,786 | +0.70(+3.03%) |
Mar 05, 2021 | 24.30 | 24.50 | 20.40 | 23.10 | 436,080 | -0.40(-1.70%) |
Mar 04, 2021 | 26.20 | 27.00 | 21.10 | 23.50 | 656,430 | -3.20(-11.99%) |
Mar 03, 2021 | 29.80 | 29.90 | 26.10 | 26.70 | 370,529 | -2.70(-9.18%) |
Mar 02, 2021 | 30.19 | 31.00 | 28.80 | 29.40 | 311,632 | -0.90(-2.97%) |