Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.00 | 17.17 | 16.30 | 16.63 | 10,870 | -0.17(-1.00%) |
May 27, 2021 | 17.20 | 17.20 | 16.65 | 16.80 | 7,176 | +0.00(+0.00%) |
May 26, 2021 | 16.20 | 17.00 | 16.03 | 16.80 | 18,936 | +0.60(+3.70%) |
May 25, 2021 | 16.40 | 16.60 | 16.00 | 16.20 | 7,967 | -0.25(-1.52%) |
May 24, 2021 | 17.17 | 17.17 | 16.40 | 16.45 | 5,364 | -0.55(-3.24%) |
May 21, 2021 | 17.00 | 17.20 | 16.63 | 17.00 | 5,208 | +0.03(+0.18%) |
May 20, 2021 | 17.60 | 17.60 | 16.80 | 16.97 | 5,911 | -0.41(-2.37%) |
May 19, 2021 | 16.60 | 17.55 | 16.42 | 17.38 | 6,019 | +0.76(+4.58%) |
May 18, 2021 | 16.80 | 17.16 | 16.62 | 16.62 | 10,082 | +0.01(+0.08%) |
May 17, 2021 | 16.78 | 17.03 | 16.40 | 16.61 | 4,111 | -0.05(-0.31%) |
May 14, 2021 | 16.00 | 16.96 | 15.80 | 16.66 | 5,640 | +0.86(+5.43%) |
May 13, 2021 | 17.40 | 17.60 | 15.40 | 15.80 | 12,783 | -0.95(-5.67%) |
May 12, 2021 | 18.00 | 18.02 | 16.70 | 16.75 | 9,779 | -1.04(-5.85%) |
May 11, 2021 | 16.80 | 18.16 | 16.80 | 17.79 | 15,239 | +0.15(+0.87%) |
May 10, 2021 | 18.60 | 19.19 | 17.40 | 17.64 | 17,879 | -1.36(-7.18%) |
May 07, 2021 | 19.00 | 19.50 | 18.80 | 19.00 | 8,426 | +0.30(+1.59%) |
May 06, 2021 | 19.40 | 19.50 | 18.25 | 18.70 | 24,990 | -0.79(-4.07%) |
May 05, 2021 | 20.20 | 20.40 | 18.86 | 19.50 | 28,625 | -0.70(-3.49%) |
May 04, 2021 | 21.20 | 21.20 | 19.80 | 20.20 | 27,601 | -1.60(-7.34%) |
May 03, 2021 | 20.80 | 21.80 | 20.20 | 21.80 | 29,749 | +0.60(+2.83%) |
Apr 30, 2021 | 19.60 | 22.28 | 19.40 | 21.20 | 52,145 | +1.00(+4.95%) |
Apr 29, 2021 | 21.40 | 21.40 | 20.00 | 20.20 | 15,852 | -1.00(-4.72%) |
Apr 28, 2021 | 20.60 | 22.00 | 20.00 | 21.20 | 40,341 | -0.80(-3.64%) |
Apr 27, 2021 | 21.60 | 22.00 | 19.80 | 22.00 | 66,641 | -0.20(-0.90%) |
Apr 26, 2021 | 19.80 | 23.80 | 19.60 | 22.20 | 575,543 | +2.84(+14.69%) |
Apr 23, 2021 | 18.60 | 19.36 | 17.46 | 19.36 | 25,225 | +0.76(+4.06%) |
Apr 22, 2021 | 17.60 | 18.80 | 17.00 | 18.60 | 36,048 | +1.40(+8.14%) |
Apr 21, 2021 | 16.20 | 17.60 | 16.20 | 17.20 | 14,306 | +0.00(+0.00%) |
Apr 20, 2021 | 17.40 | 17.60 | 16.40 | 17.20 | 17,755 | +0.20(+1.18%) |
Apr 19, 2021 | 16.60 | 18.20 | 16.00 | 17.00 | 33,094 | +0.00(+0.00%) |
Apr 16, 2021 | 16.00 | 17.36 | 16.00 | 17.00 | 23,915 | +0.00(+0.00%) |
Apr 15, 2021 | 18.40 | 18.60 | 16.60 | 17.00 | 33,732 | -2.00(-10.53%) |
Apr 14, 2021 | 17.80 | 19.60 | 17.77 | 19.00 | 31,543 | +1.08(+6.01%) |
Apr 13, 2021 | 18.40 | 18.80 | 17.40 | 17.92 | 26,636 | -0.68(-3.65%) |
Apr 12, 2021 | 20.00 | 20.00 | 18.40 | 18.60 | 45,237 | -1.40(-7.00%) |
Apr 09, 2021 | 20.40 | 20.80 | 20.00 | 20.00 | 25,620 | -0.60(-2.91%) |
Apr 08, 2021 | 21.00 | 21.60 | 19.40 | 20.60 | 68,402 | -1.60(-7.21%) |
Apr 07, 2021 | 22.20 | 22.60 | 21.00 | 22.20 | 78,340 | -0.80(-3.48%) |
Apr 06, 2021 | 21.00 | 23.20 | 21.00 | 23.00 | 301,219 | +0.20(+0.88%) |
Apr 05, 2021 | 25.60 | 28.40 | 22.40 | 22.80 | 2,132,517 | +2.40(+11.76%) |
Apr 01, 2021 | 20.40 | 20.80 | 20.20 | 20.40 | 17,365 | +0.00(+0.00%) |
Mar 31, 2021 | 20.00 | 20.40 | 20.00 | 20.40 | 11,722 | +0.40(+2.00%) |
Mar 30, 2021 | 19.80 | 20.20 | 19.40 | 20.00 | 16,946 | -0.40(-1.96%) |
Mar 29, 2021 | 20.40 | 21.00 | 19.60 | 20.40 | 23,131 | +0.40(+2.00%) |
Mar 26, 2021 | 20.40 | 20.60 | 19.60 | 20.00 | 17,350 | -0.20(-0.99%) |
Mar 25, 2021 | 20.20 | 20.60 | 19.40 | 20.20 | 38,039 | -0.80(-3.81%) |
Mar 24, 2021 | 21.40 | 22.00 | 20.20 | 21.00 | 45,150 | -0.40(-1.87%) |
Mar 23, 2021 | 22.00 | 24.00 | 21.00 | 21.40 | 57,418 | -1.00(-4.46%) |
Mar 22, 2021 | 22.80 | 22.80 | 22.00 | 22.40 | 22,000 | +0.20(+0.90%) |
Mar 19, 2021 | 22.80 | 23.80 | 21.60 | 22.20 | 39,385 | -0.80(-3.48%) |
Mar 18, 2021 | 23.20 | 24.00 | 22.60 | 23.00 | 51,775 | -1.00(-4.17%) |
Mar 17, 2021 | 21.60 | 24.20 | 20.60 | 24.00 | 61,266 | +1.40(+6.19%) |
Mar 16, 2021 | 23.40 | 24.00 | 21.40 | 22.60 | 45,881 | -1.00(-4.24%) |
Mar 15, 2021 | 22.40 | 24.00 | 22.40 | 23.60 | 45,632 | +1.00(+4.42%) |
Mar 12, 2021 | 21.80 | 23.20 | 21.60 | 22.60 | 46,140 | -0.20(-0.88%) |
Mar 11, 2021 | 21.40 | 23.40 | 20.60 | 22.80 | 82,319 | +0.60(+2.70%) |
Mar 10, 2021 | 22.40 | 22.60 | 20.20 | 22.20 | 82,083 | +0.00(+0.00%) |
Mar 09, 2021 | 20.00 | 22.80 | 19.60 | 22.20 | 100,520 | +2.80(+14.43%) |
Mar 08, 2021 | 19.20 | 20.60 | 18.80 | 19.40 | 27,712 | -1.00(-4.90%) |
Mar 05, 2021 | 19.60 | 20.80 | 16.40 | 20.40 | 80,820 | +1.20(+6.25%) |
Mar 04, 2021 | 21.80 | 22.40 | 18.40 | 19.20 | 97,529 | -3.20(-14.29%) |
Mar 03, 2021 | 23.00 | 24.60 | 21.60 | 22.40 | 82,272 | -1.20(-5.08%) |
Mar 02, 2021 | 23.00 | 25.00 | 23.00 | 23.60 | 57,116 | +0.80(+3.51%) |