Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.55 | 20.95 | 20.28 | 20.38 | 46,897 | -0.05(-0.24%) |
May 27, 2021 | 20.18 | 20.91 | 19.80 | 20.43 | 109,123 | +0.46(+2.30%) |
May 26, 2021 | 20.46 | 20.96 | 19.74 | 19.97 | 98,384 | -0.53(-2.59%) |
May 25, 2021 | 21.55 | 21.72 | 20.39 | 20.50 | 127,114 | -0.81(-3.80%) |
May 24, 2021 | 21.42 | 22.00 | 20.91 | 21.31 | 127,120 | +0.13(+0.61%) |
May 21, 2021 | 21.04 | 21.78 | 20.71 | 21.18 | 107,656 | +0.44(+2.12%) |
May 20, 2021 | 20.41 | 20.91 | 20.01 | 20.74 | 76,840 | +0.32(+1.57%) |
May 19, 2021 | 19.99 | 20.85 | 19.84 | 20.42 | 76,508 | -0.35(-1.69%) |
May 18, 2021 | 19.98 | 21.24 | 19.86 | 20.77 | 96,127 | +0.76(+3.80%) |
May 17, 2021 | 19.59 | 20.66 | 19.27 | 20.01 | 108,905 | +0.34(+1.73%) |
May 14, 2021 | 19.53 | 20.66 | 19.20 | 19.67 | 200,050 | +0.23(+1.18%) |
May 13, 2021 | 19.45 | 20.14 | 19.05 | 19.44 | 153,952 | +0.16(+0.83%) |
May 12, 2021 | 20.36 | 20.36 | 19.12 | 19.28 | 159,429 | -0.98(-4.84%) |
May 11, 2021 | 19.89 | 20.87 | 19.89 | 20.26 | 180,430 | -0.55(-2.64%) |
May 10, 2021 | 21.32 | 21.32 | 20.02 | 20.81 | 115,224 | -0.49(-2.30%) |
May 07, 2021 | 21.81 | 22.24 | 20.59 | 21.30 | 166,042 | -0.69(-3.14%) |
May 06, 2021 | 21.89 | 22.12 | 20.93 | 21.99 | 104,251 | +0.33(+1.52%) |
May 05, 2021 | 20.74 | 21.75 | 19.97 | 21.66 | 186,052 | +1.38(+6.80%) |
May 04, 2021 | 22.15 | 22.15 | 19.81 | 20.28 | 222,414 | -1.13(-5.28%) |
May 03, 2021 | 20.93 | 21.79 | 20.73 | 21.41 | 208,553 | +0.60(+2.88%) |
Apr 30, 2021 | 19.67 | 21.50 | 19.67 | 20.81 | 146,800 | +0.02(+0.10%) |
Apr 29, 2021 | 20.40 | 20.91 | 19.57 | 20.79 | 144,612 | +0.52(+2.57%) |
Apr 28, 2021 | 20.34 | 20.90 | 20.12 | 20.27 | 73,078 | -0.11(-0.54%) |
Apr 27, 2021 | 21.53 | 21.68 | 20.35 | 20.38 | 64,767 | -1.12(-5.21%) |
Apr 26, 2021 | 22.28 | 22.78 | 21.43 | 21.50 | 121,174 | -0.51(-2.32%) |
Apr 23, 2021 | 21.49 | 22.59 | 21.06 | 22.01 | 108,500 | +0.81(+3.82%) |
Apr 22, 2021 | 20.96 | 21.90 | 20.19 | 21.20 | 141,378 | +0.19(+0.90%) |
Apr 21, 2021 | 19.83 | 21.55 | 19.51 | 21.01 | 208,357 | +1.19(+6.00%) |
Apr 20, 2021 | 19.78 | 20.12 | 19.35 | 19.82 | 140,279 | -0.13(-0.65%) |
Apr 19, 2021 | 20.85 | 20.85 | 19.23 | 19.95 | 175,105 | -0.67(-3.25%) |
Apr 16, 2021 | 20.53 | 21.50 | 19.86 | 20.62 | 1,086,400 | -0.31(-1.48%) |
Apr 15, 2021 | 20.31 | 21.10 | 20.31 | 20.93 | 81,633 | +0.20(+0.96%) |
Apr 14, 2021 | 21.12 | 21.74 | 20.59 | 20.73 | 88,110 | -0.39(-1.85%) |
Apr 13, 2021 | 21.30 | 21.52 | 21.04 | 21.12 | 91,200 | -0.27(-1.26%) |
Apr 12, 2021 | 21.74 | 21.74 | 20.82 | 21.39 | 80,262 | -0.55(-2.51%) |
Apr 09, 2021 | 22.97 | 22.97 | 21.65 | 21.94 | 200,400 | -0.47(-2.10%) |
Apr 08, 2021 | 21.27 | 22.60 | 20.73 | 22.41 | 405,734 | +2.06(+10.12%) |
Apr 07, 2021 | 20.32 | 20.61 | 19.36 | 20.35 | 128,657 | -0.04(-0.20%) |
Apr 06, 2021 | 18.84 | 21.75 | 18.84 | 20.39 | 387,387 | +2.37(+13.15%) |
Apr 05, 2021 | 18.16 | 18.20 | 17.50 | 18.02 | 49,002 | +0.11(+0.61%) |
Apr 01, 2021 | 17.42 | 18.03 | 17.37 | 17.91 | 53,300 | +0.51(+2.93%) |
Mar 31, 2021 | 17.24 | 18.10 | 17.24 | 17.40 | 103,871 | +0.16(+0.93%) |
Mar 30, 2021 | 17.08 | 18.00 | 16.88 | 17.24 | 46,064 | +0.05(+0.29%) |
Mar 29, 2021 | 18.68 | 18.68 | 17.13 | 17.19 | 64,575 | -0.87(-4.82%) |
Mar 26, 2021 | 18.25 | 18.35 | 17.52 | 18.06 | 49,600 | -0.15(-0.82%) |
Mar 25, 2021 | 19.13 | 19.13 | 17.02 | 18.21 | 45,390 | +0.31(+1.73%) |
Mar 24, 2021 | 17.93 | 18.65 | 17.80 | 17.90 | 74,827 | +0.29(+1.65%) |
Mar 23, 2021 | 18.85 | 18.85 | 17.35 | 17.61 | 80,042 | -0.73(-3.98%) |
Mar 22, 2021 | 19.03 | 19.27 | 18.25 | 18.34 | 49,170 | -0.77(-4.03%) |
Mar 19, 2021 | 19.53 | 19.82 | 18.78 | 19.11 | 257,700 | -0.56(-2.85%) |
Mar 18, 2021 | 19.45 | 20.42 | 18.62 | 19.67 | 118,153 | +0.55(+2.88%) |
Mar 17, 2021 | 18.54 | 19.13 | 18.31 | 19.12 | 70,959 | +0.47(+2.52%) |
Mar 16, 2021 | 19.12 | 19.36 | 18.30 | 18.65 | 102,423 | -0.53(-2.76%) |
Mar 15, 2021 | 19.73 | 19.73 | 18.83 | 19.18 | 59,659 | -0.59(-2.98%) |
Mar 12, 2021 | 19.77 | 20.58 | 19.14 | 19.77 | 76,400 | +0.04(+0.20%) |
Mar 11, 2021 | 19.55 | 20.16 | 19.42 | 19.73 | 74,939 | -0.24(-1.20%) |
Mar 10, 2021 | 19.04 | 20.22 | 19.04 | 19.97 | 80,705 | +0.51(+2.62%) |
Mar 09, 2021 | 18.91 | 19.53 | 18.66 | 19.46 | 82,820 | +0.84(+4.51%) |
Mar 08, 2021 | 18.60 | 19.85 | 18.03 | 18.62 | 175,064 | +0.75(+4.20%) |
Mar 05, 2021 | 18.30 | 18.30 | 17.02 | 17.87 | 133,000 | +0.05(+0.28%) |
Mar 04, 2021 | 18.16 | 18.54 | 16.52 | 17.82 | 179,676 | -0.35(-1.93%) |
Mar 03, 2021 | 19.00 | 19.15 | 18.17 | 18.17 | 69,300 | -0.83(-4.37%) |
Mar 02, 2021 | 20.96 | 20.97 | 18.74 | 19.00 | 128,924 | -1.55(-7.54%) |