Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.27 | 21.39 | 20.54 | 21.13 | 933,001 | -0.14(-0.68%) |
May 27, 2021 | 21.46 | 21.55 | 20.95 | 21.28 | 1,270,505 | +0.30(+1.42%) |
May 26, 2021 | 20.45 | 21.02 | 20.45 | 20.98 | 2,627,919 | +0.53(+2.60%) |
May 25, 2021 | 21.30 | 21.81 | 20.38 | 20.45 | 2,334,013 | -0.77(-3.61%) |
May 24, 2021 | 21.03 | 21.42 | 20.73 | 21.21 | 1,104,450 | +0.29(+1.38%) |
May 21, 2021 | 20.58 | 21.03 | 20.50 | 20.92 | 1,068,456 | +0.65(+3.20%) |
May 20, 2021 | 20.68 | 20.69 | 20.07 | 20.28 | 957,213 | +0.09(+0.45%) |
May 19, 2021 | 20.11 | 20.30 | 19.84 | 20.19 | 612,923 | -0.49(-2.35%) |
May 18, 2021 | 21.39 | 21.41 | 20.63 | 20.67 | 1,293,608 | -0.64(-3.00%) |
May 17, 2021 | 20.90 | 21.37 | 20.63 | 21.31 | 827,465 | +0.36(+1.72%) |
May 14, 2021 | 20.73 | 21.01 | 20.42 | 20.95 | 776,452 | +0.46(+2.24%) |
May 13, 2021 | 20.16 | 20.73 | 19.95 | 20.49 | 1,078,027 | +0.65(+3.25%) |
May 12, 2021 | 20.60 | 20.87 | 19.61 | 19.85 | 1,539,209 | -0.96(-4.61%) |
May 11, 2021 | 20.47 | 20.88 | 19.98 | 20.81 | 1,059,352 | -0.10(-0.47%) |
May 10, 2021 | 21.00 | 21.39 | 20.82 | 20.90 | 1,172,462 | -0.23(-1.10%) |
May 07, 2021 | 21.13 | 21.39 | 20.72 | 21.14 | 818,566 | -0.04(-0.17%) |
May 06, 2021 | 21.07 | 21.25 | 20.46 | 21.17 | 1,485,582 | +0.22(+1.03%) |
May 05, 2021 | 20.51 | 20.99 | 19.86 | 20.96 | 1,276,573 | +0.70(+3.45%) |
May 04, 2021 | 19.68 | 20.29 | 19.43 | 20.26 | 1,055,602 | +0.38(+1.89%) |
May 03, 2021 | 19.36 | 20.03 | 19.10 | 19.88 | 1,621,088 | +0.87(+4.58%) |
Apr 30, 2021 | 19.67 | 19.87 | 18.84 | 19.01 | 1,782,199 | -0.72(-3.64%) |
Apr 29, 2021 | 19.49 | 20.16 | 19.10 | 19.73 | 1,674,437 | +0.71(+3.72%) |
Apr 28, 2021 | 19.73 | 19.73 | 18.92 | 19.02 | 1,820,268 | -0.65(-3.33%) |
Apr 27, 2021 | 19.22 | 19.73 | 18.99 | 19.68 | 2,657,044 | +0.39(+2.00%) |
Apr 26, 2021 | 18.44 | 19.30 | 18.44 | 19.29 | 2,070,545 | +0.81(+4.37%) |
Apr 23, 2021 | 17.89 | 18.57 | 17.54 | 18.48 | 1,120,746 | +0.80(+4.51%) |
Apr 22, 2021 | 17.89 | 18.12 | 17.54 | 17.69 | 1,667,745 | -0.37(-2.04%) |
Apr 21, 2021 | 17.48 | 18.10 | 17.39 | 18.05 | 1,248,280 | +0.75(+4.35%) |
Apr 20, 2021 | 17.76 | 17.82 | 16.54 | 17.30 | 1,864,252 | -0.60(-3.36%) |
Apr 19, 2021 | 18.24 | 18.32 | 17.69 | 17.90 | 1,039,126 | -0.02(-0.10%) |
Apr 16, 2021 | 18.19 | 18.33 | 17.79 | 17.92 | 835,068 | +0.01(+0.05%) |
Apr 15, 2021 | 17.86 | 18.10 | 17.44 | 17.91 | 848,893 | +0.28(+1.58%) |
Apr 14, 2021 | 17.21 | 17.98 | 17.08 | 17.63 | 571,501 | +0.47(+2.72%) |
Apr 13, 2021 | 17.70 | 17.81 | 17.09 | 17.16 | 800,160 | -0.61(-3.43%) |
Apr 12, 2021 | 17.28 | 17.82 | 17.25 | 17.77 | 961,096 | +0.48(+2.75%) |
Apr 09, 2021 | 17.19 | 17.40 | 16.85 | 17.30 | 1,039,012 | +0.06(+0.36%) |
Apr 08, 2021 | 17.89 | 17.95 | 17.13 | 17.24 | 1,116,609 | -0.75(-4.19%) |
Apr 07, 2021 | 18.41 | 18.56 | 17.71 | 17.99 | 1,014,036 | -0.39(-2.10%) |
Apr 06, 2021 | 18.31 | 18.64 | 18.21 | 18.38 | 1,593,790 | -0.03(-0.15%) |
Apr 05, 2021 | 17.74 | 18.76 | 17.69 | 18.40 | 3,980,702 | +1.08(+6.21%) |
Apr 01, 2021 | 16.80 | 17.33 | 16.51 | 17.33 | 1,516,035 | +0.91(+5.57%) |
Mar 31, 2021 | 16.40 | 16.92 | 16.29 | 16.41 | 1,649,371 | +0.04(+0.22%) |
Mar 30, 2021 | 15.77 | 16.41 | 15.43 | 16.38 | 1,514,160 | +0.61(+3.87%) |
Mar 29, 2021 | 15.69 | 16.47 | 15.69 | 15.77 | 1,266,957 | -0.14(-0.90%) |
Mar 26, 2021 | 15.18 | 15.95 | 15.15 | 15.91 | 1,479,684 | +0.98(+6.55%) |
Mar 25, 2021 | 14.22 | 15.05 | 14.00 | 14.93 | 2,014,497 | +0.64(+4.45%) |
Mar 24, 2021 | 15.17 | 15.55 | 14.27 | 14.30 | 1,651,772 | -0.36(-2.45%) |
Mar 23, 2021 | 15.82 | 15.90 | 14.26 | 14.65 | 3,588,503 | -1.45(-9.02%) |
Mar 22, 2021 | 16.37 | 16.38 | 15.83 | 16.11 | 952,792 | -0.06(-0.39%) |
Mar 19, 2021 | 16.67 | 16.74 | 15.69 | 16.17 | 1,827,359 | -0.40(-2.44%) |
Mar 18, 2021 | 16.72 | 17.45 | 16.57 | 16.57 | 1,325,537 | -0.16(-0.96%) |
Mar 17, 2021 | 16.14 | 16.80 | 16.14 | 16.73 | 1,165,344 | +0.38(+2.30%) |
Mar 16, 2021 | 16.88 | 16.99 | 15.97 | 16.36 | 2,060,363 | -0.51(-3.03%) |
Mar 15, 2021 | 17.34 | 17.42 | 16.52 | 16.87 | 1,622,498 | -0.59(-3.39%) |
Mar 12, 2021 | 16.84 | 17.75 | 16.84 | 17.46 | 2,119,616 | +0.50(+2.96%) |
Mar 11, 2021 | 17.46 | 17.66 | 16.77 | 16.96 | 2,163,513 | -0.18(-1.05%) |
Mar 10, 2021 | 16.07 | 17.25 | 15.96 | 17.14 | 1,421,260 | +1.22(+7.66%) |
Mar 09, 2021 | 15.99 | 16.11 | 15.46 | 15.92 | 1,621,082 | +0.10(+0.62%) |
Mar 08, 2021 | 16.77 | 16.98 | 15.77 | 15.82 | 2,504,181 | -0.79(-4.75%) |
Mar 05, 2021 | 16.16 | 16.87 | 16.06 | 16.61 | 3,461,033 | +0.73(+4.57%) |
Mar 04, 2021 | 16.34 | 16.67 | 15.34 | 15.88 | 2,380,990 | -0.65(-3.94%) |
Mar 03, 2021 | 15.92 | 16.85 | 15.82 | 16.53 | 2,536,036 | +0.64(+4.04%) |
Mar 02, 2021 | 16.23 | 16.34 | 15.78 | 15.89 | 1,823,986 | -0.25(-1.55%) |