Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.40 | 23.13 | 22.04 | 22.97 | 36,994 | +0.54(+2.40%) |
May 27, 2021 | 22.24 | 23.60 | 22.03 | 22.43 | 83,805 | +0.48(+2.19%) |
May 26, 2021 | 20.90 | 22.04 | 20.90 | 21.95 | 23,474 | +0.74(+3.47%) |
May 25, 2021 | 21.86 | 21.89 | 21.17 | 21.21 | 37,352 | -0.62(-2.83%) |
May 24, 2021 | 21.78 | 22.17 | 21.54 | 21.83 | 32,199 | +0.00(+0.00%) |
May 21, 2021 | 21.78 | 22.12 | 21.60 | 21.83 | 40,480 | -0.07(-0.33%) |
May 20, 2021 | 20.92 | 22.16 | 20.92 | 21.90 | 37,985 | +1.17(+5.65%) |
May 19, 2021 | 20.92 | 20.92 | 20.35 | 20.73 | 26,851 | -0.49(-2.31%) |
May 18, 2021 | 21.51 | 21.51 | 21.11 | 21.22 | 15,491 | -0.12(-0.55%) |
May 17, 2021 | 21.45 | 21.70 | 21.06 | 21.34 | 28,185 | -0.40(-1.84%) |
May 14, 2021 | 22.15 | 22.36 | 21.43 | 21.74 | 34,417 | -0.15(-0.66%) |
May 13, 2021 | 21.58 | 22.42 | 21.02 | 21.88 | 65,713 | +0.55(+2.60%) |
May 12, 2021 | 21.28 | 21.60 | 20.79 | 21.33 | 67,325 | +0.41(+1.95%) |
May 11, 2021 | 20.43 | 21.13 | 20.42 | 20.92 | 40,271 | -0.19(-0.90%) |
May 10, 2021 | 20.25 | 21.51 | 20.24 | 21.11 | 73,456 | +0.79(+3.89%) |
May 07, 2021 | 19.51 | 20.48 | 19.51 | 20.32 | 58,490 | +0.35(+1.73%) |
May 06, 2021 | 18.18 | 20.26 | 18.10 | 19.98 | 39,297 | +2.14(+12.01%) |
May 05, 2021 | 18.28 | 18.38 | 17.80 | 17.84 | 18,971 | -0.26(-1.45%) |
May 04, 2021 | 18.38 | 18.38 | 18.03 | 18.10 | 12,505 | -0.34(-1.87%) |
May 03, 2021 | 17.78 | 19.00 | 17.78 | 18.44 | 22,817 | +0.74(+4.21%) |
Apr 30, 2021 | 17.75 | 17.89 | 17.35 | 17.70 | 29,195 | -0.34(-1.86%) |
Apr 29, 2021 | 18.32 | 18.48 | 17.85 | 18.04 | 17,862 | -0.24(-1.29%) |
Apr 28, 2021 | 18.03 | 18.29 | 17.93 | 18.27 | 19,632 | +0.04(+0.20%) |
Apr 27, 2021 | 18.61 | 18.72 | 18.15 | 18.23 | 18,961 | -0.51(-2.71%) |
Apr 26, 2021 | 18.71 | 19.41 | 18.39 | 18.74 | 51,423 | -0.17(-0.91%) |
Apr 23, 2021 | 18.82 | 19.14 | 18.26 | 18.92 | 31,729 | +0.26(+1.41%) |
Apr 22, 2021 | 19.04 | 19.04 | 18.23 | 18.65 | 56,922 | -0.29(-1.53%) |
Apr 21, 2021 | 18.15 | 19.27 | 18.15 | 18.94 | 49,362 | +0.71(+3.88%) |
Apr 20, 2021 | 18.30 | 18.60 | 17.74 | 18.23 | 60,620 | -0.07(-0.40%) |
Apr 19, 2021 | 17.58 | 18.39 | 17.39 | 18.31 | 42,125 | +0.56(+3.17%) |
Apr 16, 2021 | 17.17 | 18.25 | 16.91 | 17.74 | 213,624 | +0.44(+2.52%) |
Apr 15, 2021 | 16.62 | 17.40 | 16.16 | 17.31 | 145,539 | +0.79(+4.78%) |
Apr 14, 2021 | 16.63 | 16.82 | 16.41 | 16.52 | 18,500 | -0.08(-0.49%) |
Apr 13, 2021 | 16.14 | 16.61 | 16.02 | 16.60 | 80,689 | +0.34(+2.06%) |
Apr 12, 2021 | 16.13 | 16.38 | 16.10 | 16.27 | 38,698 | +0.12(+0.73%) |
Apr 09, 2021 | 16.08 | 16.24 | 15.98 | 16.15 | 26,882 | +0.10(+0.62%) |
Apr 08, 2021 | 16.12 | 16.22 | 15.93 | 16.05 | 20,013 | +0.04(+0.23%) |
Apr 07, 2021 | 16.28 | 16.36 | 15.83 | 16.01 | 53,833 | -0.27(-1.67%) |
Apr 06, 2021 | 16.09 | 16.67 | 16.02 | 16.28 | 41,271 | +0.16(+1.01%) |
Apr 05, 2021 | 16.58 | 16.88 | 15.98 | 16.12 | 52,844 | -0.31(-1.88%) |
Apr 01, 2021 | 16.61 | 16.76 | 16.25 | 16.43 | 26,771 | -0.03(-0.17%) |
Mar 31, 2021 | 16.90 | 17.20 | 16.46 | 16.46 | 61,471 | -0.40(-2.37%) |
Mar 30, 2021 | 15.68 | 16.96 | 15.58 | 16.86 | 42,619 | +1.08(+6.85%) |
Mar 29, 2021 | 15.25 | 16.24 | 15.25 | 15.78 | 62,648 | +0.49(+3.21%) |
Mar 26, 2021 | 15.50 | 15.76 | 14.84 | 15.29 | 79,324 | -0.21(-1.35%) |
Mar 25, 2021 | 15.48 | 15.69 | 15.26 | 15.49 | 92,367 | -0.10(-0.64%) |
Mar 24, 2021 | 16.31 | 16.56 | 15.54 | 15.59 | 39,534 | -0.46(-2.88%) |
Mar 23, 2021 | 17.24 | 17.24 | 16.01 | 16.06 | 26,509 | -1.06(-6.20%) |
Mar 22, 2021 | 17.29 | 17.77 | 16.39 | 17.12 | 36,665 | +0.02(+0.11%) |
Mar 19, 2021 | 16.91 | 17.51 | 16.91 | 17.10 | 98,824 | +0.29(+1.73%) |
Mar 18, 2021 | 17.09 | 17.48 | 16.62 | 16.81 | 46,319 | -0.19(-1.12%) |
Mar 17, 2021 | 16.63 | 18.15 | 16.39 | 17.00 | 229,369 | +0.42(+2.52%) |
Mar 16, 2021 | 16.66 | 16.69 | 16.37 | 16.58 | 53,489 | +0.00(+0.00%) |
Mar 15, 2021 | 16.65 | 16.96 | 16.35 | 16.58 | 78,009 | -0.11(-0.65%) |
Mar 12, 2021 | 16.70 | 16.75 | 16.50 | 16.69 | 22,144 | -0.01(-0.05%) |
Mar 11, 2021 | 16.90 | 16.96 | 16.37 | 16.70 | 23,018 | -0.07(-0.43%) |
Mar 10, 2021 | 16.42 | 16.94 | 15.83 | 16.77 | 38,273 | +0.72(+4.47%) |
Mar 09, 2021 | 16.12 | 16.50 | 15.84 | 16.06 | 40,412 | +0.09(+0.57%) |
Mar 08, 2021 | 15.75 | 15.98 | 15.58 | 15.97 | 71,977 | +0.31(+1.97%) |
Mar 05, 2021 | 15.34 | 15.79 | 15.34 | 15.66 | 38,229 | +0.42(+2.77%) |
Mar 04, 2021 | 15.88 | 15.88 | 15.16 | 15.24 | 59,693 | -0.58(-3.65%) |
Mar 03, 2021 | 15.88 | 16.39 | 15.39 | 15.81 | 30,108 | -0.12(-0.74%) |
Mar 02, 2021 | 16.27 | 16.43 | 15.82 | 15.93 | 31,314 | -0.19(-1.18%) |