Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.56 | 19.89 | 19.09 | 19.21 | 275,929 | -0.33(-1.69%) |
May 27, 2021 | 19.35 | 19.92 | 18.80 | 19.54 | 284,632 | +0.27(+1.40%) |
May 26, 2021 | 19.06 | 19.58 | 18.80 | 19.27 | 165,122 | +0.32(+1.69%) |
May 25, 2021 | 18.69 | 19.19 | 18.69 | 18.95 | 164,984 | +0.16(+0.85%) |
May 24, 2021 | 18.85 | 19.33 | 18.57 | 18.79 | 171,063 | +0.04(+0.21%) |
May 21, 2021 | 19.05 | 19.77 | 18.37 | 18.75 | 230,158 | -0.09(-0.48%) |
May 20, 2021 | 19.48 | 20.39 | 18.70 | 18.84 | 335,268 | -0.56(-2.89%) |
May 19, 2021 | 19.37 | 19.92 | 19.00 | 19.40 | 253,512 | -0.33(-1.67%) |
May 18, 2021 | 19.81 | 20.42 | 19.35 | 19.73 | 254,288 | -0.34(-1.69%) |
May 17, 2021 | 18.80 | 20.56 | 18.67 | 20.07 | 571,916 | +1.47(+7.90%) |
May 14, 2021 | 17.11 | 18.96 | 17.05 | 18.60 | 527,418 | +2.01(+12.12%) |
May 13, 2021 | 17.00 | 17.89 | 16.06 | 16.59 | 943,540 | +0.20(+1.22%) |
May 12, 2021 | 17.04 | 17.76 | 16.13 | 16.39 | 335,510 | -1.27(-7.19%) |
May 11, 2021 | 17.15 | 18.39 | 16.79 | 17.66 | 313,739 | +0.16(+0.91%) |
May 10, 2021 | 17.28 | 17.59 | 16.85 | 17.50 | 492,520 | +0.11(+0.63%) |
May 07, 2021 | 18.38 | 19.27 | 17.37 | 17.39 | 419,200 | -0.77(-4.24%) |
May 06, 2021 | 18.71 | 19.57 | 17.61 | 18.16 | 334,211 | -0.53(-2.84%) |
May 05, 2021 | 19.68 | 19.75 | 18.38 | 18.69 | 374,510 | -0.88(-4.50%) |
May 04, 2021 | 19.82 | 19.90 | 19.04 | 19.57 | 350,777 | -0.43(-2.15%) |
May 03, 2021 | 20.48 | 20.74 | 19.89 | 20.00 | 198,658 | -0.43(-2.10%) |
Apr 30, 2021 | 20.53 | 21.19 | 20.37 | 20.43 | 229,300 | -0.52(-2.48%) |
Apr 29, 2021 | 21.92 | 21.92 | 20.94 | 20.95 | 207,472 | -0.81(-3.72%) |
Apr 28, 2021 | 22.12 | 22.20 | 21.40 | 21.76 | 165,491 | -0.27(-1.23%) |
Apr 27, 2021 | 22.45 | 22.86 | 21.99 | 22.03 | 278,257 | -0.28(-1.26%) |
Apr 26, 2021 | 22.75 | 23.14 | 22.08 | 22.31 | 192,382 | -0.54(-2.36%) |
Apr 23, 2021 | 22.60 | 23.63 | 22.12 | 22.85 | 258,300 | +0.32(+1.42%) |
Apr 22, 2021 | 22.23 | 22.77 | 21.94 | 22.53 | 134,936 | +0.42(+1.90%) |
Apr 21, 2021 | 22.58 | 22.58 | 21.91 | 22.11 | 216,506 | -0.50(-2.21%) |
Apr 20, 2021 | 22.83 | 23.32 | 22.57 | 22.61 | 159,097 | -0.33(-1.44%) |
Apr 19, 2021 | 23.29 | 23.49 | 22.70 | 22.94 | 293,671 | -0.35(-1.50%) |
Apr 16, 2021 | 22.72 | 23.43 | 22.21 | 23.29 | 98,400 | +0.29(+1.26%) |
Apr 15, 2021 | 22.84 | 23.04 | 21.90 | 23.00 | 181,511 | +0.26(+1.14%) |
Apr 14, 2021 | 22.37 | 22.88 | 22.17 | 22.74 | 272,719 | +0.61(+2.76%) |
Apr 13, 2021 | 20.22 | 22.55 | 20.22 | 22.13 | 544,849 | +2.06(+10.26%) |
Apr 12, 2021 | 20.58 | 20.77 | 19.85 | 20.07 | 314,452 | -0.48(-2.34%) |
Apr 09, 2021 | 19.72 | 20.70 | 19.39 | 20.55 | 415,700 | +0.48(+2.39%) |
Apr 08, 2021 | 20.54 | 20.91 | 19.70 | 20.07 | 465,015 | -0.52(-2.53%) |
Apr 07, 2021 | 21.49 | 22.20 | 20.32 | 20.59 | 665,492 | -2.07(-9.14%) |
Apr 06, 2021 | 22.42 | 23.85 | 22.42 | 22.66 | 227,760 | +0.08(+0.35%) |
Apr 05, 2021 | 23.44 | 23.64 | 22.10 | 22.58 | 215,728 | -0.60(-2.59%) |
Apr 01, 2021 | 22.48 | 23.80 | 22.22 | 23.18 | 235,900 | +1.20(+5.46%) |
Mar 31, 2021 | 22.00 | 22.59 | 21.68 | 21.98 | 461,518 | +0.08(+0.37%) |
Mar 30, 2021 | 22.77 | 22.77 | 21.65 | 21.90 | 297,062 | -0.47(-2.10%) |
Mar 29, 2021 | 24.92 | 25.04 | 22.30 | 22.37 | 345,007 | -2.60(-10.41%) |
Mar 26, 2021 | 23.67 | 25.04 | 23.33 | 24.97 | 238,700 | +1.30(+5.49%) |
Mar 25, 2021 | 22.51 | 24.43 | 22.07 | 23.67 | 425,128 | +0.90(+3.95%) |
Mar 24, 2021 | 25.58 | 25.58 | 22.63 | 22.77 | 364,870 | -2.89(-11.26%) |
Mar 23, 2021 | 26.00 | 26.50 | 25.02 | 25.66 | 162,546 | -0.68(-2.58%) |
Mar 22, 2021 | 26.17 | 26.67 | 25.87 | 26.34 | 188,792 | +0.09(+0.34%) |
Mar 19, 2021 | 24.60 | 26.30 | 24.43 | 26.25 | 394,000 | +1.69(+6.88%) |
Mar 18, 2021 | 25.35 | 25.40 | 24.14 | 24.56 | 290,234 | -1.11(-4.32%) |
Mar 17, 2021 | 25.21 | 26.13 | 23.46 | 25.67 | 331,776 | +0.19(+0.75%) |
Mar 16, 2021 | 26.55 | 26.55 | 24.62 | 25.48 | 260,332 | -0.59(-2.26%) |
Mar 15, 2021 | 24.90 | 26.75 | 24.17 | 26.07 | 377,694 | +1.22(+4.91%) |
Mar 12, 2021 | 24.47 | 25.09 | 23.74 | 24.85 | 431,800 | +0.11(+0.44%) |
Mar 11, 2021 | 25.97 | 26.00 | 23.71 | 24.74 | 944,805 | -0.39(-1.55%) |
Mar 10, 2021 | 29.00 | 29.00 | 24.76 | 25.13 | 2,139,569 | -6.14(-19.64%) |
Mar 09, 2021 | 31.64 | 33.57 | 30.83 | 31.27 | 287,400 | +0.38(+1.23%) |
Mar 08, 2021 | 30.67 | 31.77 | 29.77 | 30.89 | 137,085 | +0.33(+1.08%) |
Mar 05, 2021 | 28.96 | 31.08 | 25.92 | 30.56 | 249,400 | +1.71(+5.93%) |
Mar 04, 2021 | 30.32 | 31.07 | 28.02 | 28.85 | 208,971 | -2.03(-6.57%) |
Mar 03, 2021 | 31.60 | 31.60 | 28.84 | 30.88 | 195,710 | -0.64(-2.03%) |
Mar 02, 2021 | 32.50 | 33.46 | 31.29 | 31.52 | 129,221 | -0.64(-1.99%) |