Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.00 | 22.19 | 21.53 | 22.13 | 43,532 | +0.20(+0.91%) |
May 27, 2021 | 21.68 | 22.00 | 21.53 | 21.93 | 91,662 | +0.41(+1.90%) |
May 26, 2021 | 21.53 | 21.62 | 21.06 | 21.53 | 68,042 | +0.30(+1.41%) |
May 25, 2021 | 21.47 | 21.51 | 20.85 | 21.23 | 122,243 | -0.15(-0.68%) |
May 24, 2021 | 21.14 | 21.50 | 21.06 | 21.37 | 126,335 | +0.27(+1.29%) |
May 21, 2021 | 21.21 | 21.26 | 20.83 | 21.10 | 45,897 | +0.10(+0.48%) |
May 20, 2021 | 20.89 | 21.05 | 20.58 | 21.00 | 39,353 | -0.01(-0.04%) |
May 19, 2021 | 20.64 | 21.06 | 20.19 | 21.01 | 49,616 | +0.05(+0.22%) |
May 18, 2021 | 20.85 | 21.14 | 20.71 | 20.96 | 99,218 | -0.02(-0.09%) |
May 17, 2021 | 20.74 | 21.07 | 19.55 | 20.98 | 47,559 | +0.05(+0.22%) |
May 14, 2021 | 19.60 | 20.95 | 19.51 | 20.94 | 95,553 | +0.98(+4.91%) |
May 13, 2021 | 19.47 | 20.00 | 19.36 | 19.96 | 35,193 | +0.59(+3.04%) |
May 12, 2021 | 19.13 | 19.48 | 19.05 | 19.37 | 81,009 | +0.30(+1.57%) |
May 11, 2021 | 19.12 | 19.47 | 19.05 | 19.07 | 20,600 | -0.34(-1.73%) |
May 10, 2021 | 20.31 | 20.31 | 19.39 | 19.40 | 33,920 | -0.95(-4.68%) |
May 07, 2021 | 19.75 | 20.41 | 19.75 | 20.36 | 72,661 | +0.44(+2.23%) |
May 06, 2021 | 19.97 | 20.14 | 19.68 | 19.91 | 42,018 | -0.05(-0.27%) |
May 05, 2021 | 19.93 | 20.17 | 19.77 | 19.97 | 33,468 | +0.04(+0.18%) |
May 04, 2021 | 20.06 | 20.25 | 19.41 | 19.93 | 34,282 | -0.24(-1.21%) |
May 03, 2021 | 19.23 | 20.22 | 19.17 | 20.17 | 99,450 | +1.16(+6.12%) |
Apr 30, 2021 | 18.69 | 19.24 | 18.46 | 19.01 | 107,010 | +0.54(+2.93%) |
Apr 29, 2021 | 18.30 | 18.47 | 18.11 | 18.47 | 43,181 | +0.39(+2.14%) |
Apr 28, 2021 | 17.84 | 18.16 | 17.84 | 18.08 | 32,850 | +0.19(+1.06%) |
Apr 27, 2021 | 18.13 | 18.31 | 17.64 | 17.89 | 33,767 | -0.15(-0.85%) |
Apr 26, 2021 | 18.33 | 18.43 | 18.02 | 18.04 | 33,420 | +0.01(+0.05%) |
Apr 23, 2021 | 17.19 | 18.22 | 17.19 | 18.04 | 30,162 | +0.56(+3.20%) |
Apr 22, 2021 | 17.92 | 17.92 | 17.45 | 17.48 | 24,733 | -0.31(-1.72%) |
Apr 21, 2021 | 17.53 | 17.86 | 17.53 | 17.78 | 29,187 | +0.26(+1.49%) |
Apr 20, 2021 | 18.12 | 18.12 | 17.33 | 17.52 | 44,426 | -0.69(-3.81%) |
Apr 19, 2021 | 18.12 | 18.33 | 17.94 | 18.22 | 40,840 | +0.04(+0.20%) |
Apr 16, 2021 | 18.30 | 18.32 | 17.86 | 18.18 | 54,336 | +0.10(+0.55%) |
Apr 15, 2021 | 17.96 | 18.24 | 17.78 | 18.08 | 16,095 | +0.07(+0.40%) |
Apr 14, 2021 | 17.77 | 18.24 | 17.77 | 18.01 | 24,063 | +0.18(+1.01%) |
Apr 13, 2021 | 18.04 | 18.08 | 17.82 | 17.83 | 19,865 | -0.34(-1.89%) |
Apr 12, 2021 | 18.10 | 18.42 | 18.07 | 18.17 | 12,505 | +0.01(+0.05%) |
Apr 09, 2021 | 18.23 | 18.40 | 18.00 | 18.16 | 23,841 | -0.07(-0.40%) |
Apr 08, 2021 | 18.15 | 18.23 | 17.96 | 18.23 | 24,557 | +0.06(+0.35%) |
Apr 07, 2021 | 18.92 | 18.92 | 18.03 | 18.17 | 35,746 | -0.17(-0.93%) |
Apr 06, 2021 | 18.12 | 18.66 | 17.87 | 18.34 | 63,043 | +0.29(+1.60%) |
Apr 05, 2021 | 18.46 | 18.46 | 17.95 | 18.05 | 34,827 | -0.17(-0.94%) |
Apr 01, 2021 | 18.23 | 18.33 | 17.73 | 18.23 | 38,035 | -0.05(-0.30%) |
Mar 31, 2021 | 18.59 | 18.75 | 18.22 | 18.28 | 57,509 | -0.35(-1.89%) |
Mar 30, 2021 | 18.52 | 18.87 | 18.51 | 18.63 | 23,569 | +0.31(+1.67%) |
Mar 29, 2021 | 18.49 | 18.67 | 18.11 | 18.32 | 36,690 | -0.34(-1.84%) |
Mar 26, 2021 | 18.55 | 18.72 | 18.38 | 18.67 | 30,273 | +0.43(+2.37%) |
Mar 25, 2021 | 18.15 | 18.39 | 17.51 | 18.23 | 28,741 | +0.56(+3.16%) |
Mar 24, 2021 | 18.07 | 18.79 | 17.68 | 17.68 | 37,928 | -0.07(-0.41%) |
Mar 23, 2021 | 18.47 | 18.47 | 17.57 | 17.75 | 68,643 | -0.71(-3.86%) |
Mar 22, 2021 | 19.12 | 19.14 | 18.26 | 18.46 | 28,555 | -0.90(-4.66%) |
Mar 19, 2021 | 18.96 | 19.36 | 18.26 | 19.36 | 230,764 | +0.28(+1.47%) |
Mar 18, 2021 | 19.52 | 20.10 | 19.02 | 19.08 | 71,090 | -0.34(-1.76%) |
Mar 17, 2021 | 19.44 | 19.70 | 19.14 | 19.42 | 72,738 | +0.19(+0.98%) |
Mar 16, 2021 | 19.91 | 20.11 | 19.00 | 19.24 | 75,343 | -0.79(-3.96%) |
Mar 15, 2021 | 20.74 | 20.74 | 19.84 | 20.03 | 40,478 | -0.62(-3.01%) |
Mar 12, 2021 | 20.38 | 20.74 | 20.29 | 20.65 | 41,473 | +0.37(+1.82%) |
Mar 11, 2021 | 20.06 | 20.36 | 19.94 | 20.28 | 46,575 | +0.30(+1.49%) |
Mar 10, 2021 | 19.50 | 20.00 | 19.50 | 19.98 | 72,893 | +0.59(+3.02%) |
Mar 09, 2021 | 19.57 | 19.75 | 18.98 | 19.40 | 67,266 | -0.21(-1.06%) |
Mar 08, 2021 | 18.84 | 19.61 | 18.63 | 19.60 | 88,681 | +0.83(+4.42%) |
Mar 05, 2021 | 18.83 | 18.93 | 18.04 | 18.78 | 66,978 | +0.22(+1.17%) |
Mar 04, 2021 | 18.18 | 18.70 | 17.95 | 18.56 | 80,562 | +0.52(+2.90%) |
Mar 03, 2021 | 17.13 | 18.41 | 17.13 | 18.04 | 68,198 | +0.80(+4.66%) |
Mar 02, 2021 | 17.66 | 17.66 | 16.99 | 17.23 | 27,021 | -0.54(-3.04%) |