Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.76 | 21.53 | 20.75 | 21.11 | 656,825 | +0.54(+2.61%) |
May 27, 2021 | 21.02 | 21.20 | 20.53 | 20.57 | 814,022 | -0.41(-1.98%) |
May 26, 2021 | 20.83 | 21.18 | 20.58 | 20.99 | 839,540 | +0.60(+2.96%) |
May 25, 2021 | 21.81 | 21.83 | 20.33 | 20.38 | 1,261,511 | -0.97(-4.55%) |
May 24, 2021 | 21.46 | 22.04 | 21.01 | 21.36 | 1,199,675 | -0.09(-0.44%) |
May 21, 2021 | 20.85 | 21.63 | 20.61 | 21.45 | 1,370,302 | +0.99(+4.84%) |
May 20, 2021 | 20.04 | 20.56 | 19.64 | 20.46 | 756,994 | +0.54(+2.70%) |
May 19, 2021 | 19.86 | 20.64 | 19.27 | 19.92 | 1,037,762 | -0.23(-1.12%) |
May 18, 2021 | 19.91 | 20.75 | 19.60 | 20.15 | 1,563,213 | +0.45(+2.29%) |
May 17, 2021 | 19.12 | 19.78 | 18.58 | 19.70 | 1,000,000 | +0.62(+3.25%) |
May 14, 2021 | 18.80 | 19.70 | 18.80 | 19.08 | 1,322,116 | +0.53(+2.83%) |
May 13, 2021 | 17.65 | 18.64 | 17.65 | 18.55 | 989,117 | +0.64(+3.56%) |
May 12, 2021 | 18.17 | 18.56 | 17.79 | 17.91 | 849,068 | -0.36(-1.95%) |
May 11, 2021 | 18.15 | 19.02 | 17.90 | 18.27 | 1,186,963 | -0.47(-2.50%) |
May 10, 2021 | 19.06 | 19.84 | 18.62 | 18.74 | 3,250,401 | +0.31(+1.68%) |
May 07, 2021 | 16.50 | 18.47 | 16.48 | 18.43 | 1,636,406 | +1.52(+9.00%) |
May 06, 2021 | 16.80 | 16.99 | 16.17 | 16.91 | 704,513 | +0.11(+0.67%) |
May 05, 2021 | 17.03 | 17.56 | 16.60 | 16.80 | 1,266,183 | -0.52(-2.98%) |
May 04, 2021 | 18.18 | 18.31 | 17.13 | 17.31 | 989,382 | -1.00(-5.44%) |
May 03, 2021 | 17.14 | 18.41 | 17.05 | 18.31 | 1,299,139 | +1.28(+7.50%) |
Apr 30, 2021 | 17.28 | 17.47 | 16.87 | 17.03 | 566,988 | -0.30(-1.73%) |
Apr 29, 2021 | 17.20 | 17.62 | 17.18 | 17.33 | 806,251 | +0.19(+1.10%) |
Apr 28, 2021 | 16.66 | 17.25 | 16.53 | 17.14 | 779,965 | +0.52(+3.11%) |
Apr 27, 2021 | 17.37 | 17.37 | 16.45 | 16.63 | 872,674 | -0.38(-2.21%) |
Apr 26, 2021 | 16.90 | 17.40 | 16.90 | 17.00 | 640,926 | +0.19(+1.12%) |
Apr 23, 2021 | 16.95 | 17.16 | 16.78 | 16.81 | 468,354 | -0.12(-0.72%) |
Apr 22, 2021 | 17.52 | 17.57 | 16.92 | 16.94 | 638,223 | -0.51(-2.91%) |
Apr 21, 2021 | 16.70 | 17.47 | 16.43 | 17.44 | 709,088 | +0.62(+3.68%) |
Apr 20, 2021 | 17.54 | 17.69 | 16.73 | 16.82 | 783,480 | -0.82(-4.63%) |
Apr 19, 2021 | 17.12 | 17.76 | 17.11 | 17.64 | 828,264 | +0.43(+2.51%) |
Apr 16, 2021 | 16.97 | 17.36 | 16.80 | 17.21 | 758,293 | +0.31(+1.83%) |
Apr 15, 2021 | 16.73 | 16.92 | 16.24 | 16.90 | 1,272,516 | +0.23(+1.41%) |
Apr 14, 2021 | 16.02 | 16.81 | 16.02 | 16.66 | 1,088,704 | +0.75(+4.72%) |
Apr 13, 2021 | 15.91 | 16.15 | 15.32 | 15.91 | 1,034,355 | +0.09(+0.59%) |
Apr 12, 2021 | 16.50 | 16.59 | 15.80 | 15.82 | 1,461,837 | -0.70(-4.26%) |
Apr 09, 2021 | 16.90 | 16.97 | 16.34 | 16.52 | 774,590 | -0.38(-2.28%) |
Apr 08, 2021 | 17.28 | 17.30 | 16.72 | 16.91 | 676,085 | -0.56(-3.22%) |
Apr 07, 2021 | 17.42 | 17.69 | 17.20 | 17.47 | 517,646 | -0.03(-0.16%) |
Apr 06, 2021 | 17.53 | 17.93 | 17.45 | 17.50 | 751,746 | -0.05(-0.27%) |
Apr 05, 2021 | 17.65 | 17.68 | 17.20 | 17.55 | 978,250 | +0.06(+0.32%) |
Apr 01, 2021 | 17.27 | 17.70 | 16.81 | 17.49 | 863,212 | +0.16(+0.92%) |
Mar 31, 2021 | 17.61 | 17.73 | 17.26 | 17.33 | 1,034,475 | -0.21(-1.18%) |
Mar 30, 2021 | 17.24 | 17.87 | 17.02 | 17.54 | 911,525 | +0.37(+2.13%) |
Mar 29, 2021 | 18.49 | 18.49 | 16.66 | 17.17 | 1,819,909 | -1.39(-7.49%) |
Mar 26, 2021 | 18.64 | 19.01 | 17.96 | 18.56 | 2,481,309 | +0.38(+2.07%) |
Mar 25, 2021 | 17.08 | 18.32 | 16.40 | 18.18 | 1,790,172 | +1.02(+5.96%) |
Mar 24, 2021 | 17.37 | 18.03 | 17.08 | 17.16 | 1,115,157 | +0.08(+0.44%) |
Mar 23, 2021 | 17.63 | 17.75 | 16.87 | 17.09 | 1,305,462 | -1.05(-5.80%) |
Mar 22, 2021 | 18.75 | 18.97 | 18.08 | 18.14 | 1,063,122 | -0.51(-2.72%) |
Mar 19, 2021 | 17.82 | 18.64 | 17.20 | 18.64 | 2,077,077 | +1.00(+5.64%) |
Mar 18, 2021 | 17.96 | 19.04 | 17.56 | 17.65 | 2,021,418 | -0.29(-1.62%) |
Mar 17, 2021 | 17.21 | 18.02 | 16.76 | 17.94 | 969,391 | +0.54(+3.07%) |
Mar 16, 2021 | 17.91 | 18.14 | 17.32 | 17.41 | 1,548,364 | -0.87(-4.78%) |
Mar 15, 2021 | 17.97 | 18.45 | 17.49 | 18.28 | 1,172,792 | +0.51(+2.85%) |
Mar 12, 2021 | 17.13 | 17.88 | 17.03 | 17.77 | 965,468 | +0.52(+2.99%) |
Mar 11, 2021 | 17.58 | 18.09 | 16.91 | 17.26 | 1,952,224 | -0.21(-1.18%) |
Mar 10, 2021 | 15.66 | 17.49 | 15.58 | 17.46 | 3,219,851 | +1.93(+12.45%) |
Mar 09, 2021 | 15.03 | 15.78 | 14.88 | 15.53 | 1,297,140 | +0.69(+4.68%) |
Mar 08, 2021 | 14.91 | 15.19 | 14.42 | 14.83 | 1,597,442 | -0.01(-0.06%) |
Mar 05, 2021 | 15.20 | 15.24 | 14.10 | 14.84 | 1,483,779 | -0.09(-0.63%) |
Mar 04, 2021 | 15.96 | 16.25 | 14.70 | 14.94 | 1,981,616 | -1.18(-7.34%) |
Mar 03, 2021 | 15.01 | 16.41 | 15.01 | 16.12 | 2,697,786 | +1.15(+7.65%) |
Mar 02, 2021 | 14.60 | 15.26 | 14.44 | 14.97 | 1,406,770 | +0.42(+2.90%) |