Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.78 | 20.97 | 20.06 | 20.15 | 45,506 | -0.47(-2.28%) |
May 27, 2021 | 20.82 | 21.27 | 20.49 | 20.62 | 121,479 | -0.47(-2.23%) |
May 26, 2021 | 19.69 | 21.17 | 19.34 | 21.09 | 82,534 | +1.40(+7.11%) |
May 25, 2021 | 20.40 | 20.84 | 19.65 | 19.69 | 68,709 | -0.46(-2.28%) |
May 24, 2021 | 20.35 | 20.95 | 19.84 | 20.15 | 183,274 | -0.17(-0.84%) |
May 21, 2021 | 19.43 | 20.53 | 18.52 | 20.32 | 134,102 | +1.15(+6.00%) |
May 20, 2021 | 19.53 | 19.53 | 18.50 | 19.17 | 50,862 | -0.31(-1.59%) |
May 19, 2021 | 18.84 | 19.73 | 18.84 | 19.48 | 53,026 | -0.13(-0.66%) |
May 18, 2021 | 20.05 | 20.39 | 19.55 | 19.61 | 109,574 | -0.25(-1.26%) |
May 17, 2021 | 19.69 | 20.22 | 19.26 | 19.86 | 56,393 | +0.35(+1.79%) |
May 14, 2021 | 18.43 | 20.26 | 18.32 | 19.51 | 64,192 | +0.74(+3.94%) |
May 13, 2021 | 19.46 | 19.75 | 18.33 | 18.77 | 51,666 | -0.57(-2.95%) |
May 12, 2021 | 20.57 | 20.79 | 19.23 | 19.34 | 107,249 | -1.33(-6.43%) |
May 11, 2021 | 19.37 | 20.83 | 19.01 | 20.67 | 100,493 | +1.25(+6.44%) |
May 10, 2021 | 19.20 | 19.83 | 18.85 | 19.42 | 128,255 | +0.24(+1.25%) |
May 07, 2021 | 19.49 | 19.64 | 19.00 | 19.18 | 37,199 | +0.18(+0.95%) |
May 06, 2021 | 18.91 | 19.12 | 17.86 | 19.00 | 163,533 | +0.12(+0.64%) |
May 05, 2021 | 19.75 | 20.27 | 18.69 | 18.88 | 104,747 | -0.80(-4.07%) |
May 04, 2021 | 20.55 | 20.55 | 19.23 | 19.68 | 96,800 | -1.05(-5.07%) |
May 03, 2021 | 20.74 | 20.92 | 19.76 | 20.73 | 187,664 | +0.18(+0.88%) |
Apr 30, 2021 | 20.44 | 21.18 | 20.14 | 20.55 | 124,700 | -0.01(-0.05%) |
Apr 29, 2021 | 20.39 | 20.65 | 19.90 | 20.56 | 145,510 | +0.21(+1.03%) |
Apr 28, 2021 | 20.75 | 21.27 | 20.25 | 20.35 | 77,262 | -0.56(-2.68%) |
Apr 27, 2021 | 21.18 | 21.80 | 20.51 | 20.91 | 506,957 | -0.09(-0.43%) |
Apr 26, 2021 | 20.20 | 21.16 | 20.18 | 21.00 | 102,457 | +1.07(+5.37%) |
Apr 23, 2021 | 19.55 | 20.25 | 19.32 | 19.93 | 96,000 | +0.38(+1.94%) |
Apr 22, 2021 | 19.66 | 19.98 | 19.15 | 19.55 | 175,803 | +0.31(+1.61%) |
Apr 21, 2021 | 18.51 | 19.42 | 18.50 | 19.24 | 104,798 | +0.68(+3.66%) |
Apr 20, 2021 | 18.28 | 18.77 | 18.01 | 18.56 | 149,458 | +0.18(+0.98%) |
Apr 19, 2021 | 20.53 | 20.53 | 17.75 | 18.38 | 282,756 | -0.23(-1.24%) |
Apr 16, 2021 | 18.61 | 19.00 | 17.41 | 18.61 | 584,800 | -0.09(-0.48%) |
Apr 15, 2021 | 18.78 | 19.40 | 18.50 | 18.70 | 137,579 | -0.09(-0.48%) |
Apr 14, 2021 | 18.58 | 19.00 | 17.98 | 18.79 | 171,481 | +0.68(+3.75%) |
Apr 13, 2021 | 18.11 | 18.70 | 17.37 | 18.11 | 201,538 | +0.35(+1.97%) |
Apr 12, 2021 | 19.66 | 19.91 | 17.68 | 17.76 | 186,761 | -2.10(-10.57%) |
Apr 09, 2021 | 21.78 | 21.78 | 19.75 | 19.86 | 154,400 | -1.89(-8.71%) |
Apr 08, 2021 | 20.91 | 21.76 | 20.48 | 21.75 | 688,408 | +0.86(+4.14%) |
Apr 07, 2021 | 23.92 | 23.92 | 20.77 | 20.89 | 146,502 | -3.07(-12.81%) |
Apr 06, 2021 | 24.58 | 24.92 | 23.73 | 23.96 | 282,530 | -0.87(-3.50%) |
Apr 05, 2021 | 24.34 | 24.91 | 23.74 | 24.83 | 92,097 | +0.99(+4.15%) |
Apr 01, 2021 | 23.45 | 24.28 | 22.95 | 23.84 | 200,100 | +0.34(+1.45%) |
Mar 31, 2021 | 23.00 | 24.36 | 22.31 | 23.50 | 317,515 | +0.60(+2.62%) |
Mar 30, 2021 | 22.60 | 23.42 | 22.28 | 22.90 | 123,671 | +0.25(+1.10%) |
Mar 29, 2021 | 22.45 | 23.18 | 21.85 | 22.65 | 131,109 | +0.05(+0.22%) |
Mar 26, 2021 | 22.73 | 23.17 | 22.16 | 22.60 | 137,900 | +0.14(+0.62%) |
Mar 25, 2021 | 21.00 | 22.61 | 20.72 | 22.46 | 92,737 | +1.12(+5.25%) |
Mar 24, 2021 | 23.93 | 24.60 | 21.20 | 21.34 | 274,745 | -1.54(-6.73%) |
Mar 23, 2021 | 22.84 | 23.68 | 22.30 | 22.88 | 231,819 | -0.37(-1.59%) |
Mar 22, 2021 | 22.70 | 23.55 | 22.00 | 23.25 | 184,329 | +0.67(+2.97%) |
Mar 19, 2021 | 21.81 | 23.18 | 21.81 | 22.58 | 483,600 | +0.31(+1.39%) |
Mar 18, 2021 | 22.89 | 23.54 | 21.83 | 22.27 | 153,315 | -1.17(-4.99%) |
Mar 17, 2021 | 22.26 | 24.53 | 22.05 | 23.44 | 186,350 | +0.83(+3.67%) |
Mar 16, 2021 | 23.48 | 23.48 | 22.00 | 22.61 | 86,433 | -1.16(-4.88%) |
Mar 15, 2021 | 23.69 | 24.37 | 22.74 | 23.77 | 194,958 | +0.82(+3.57%) |
Mar 12, 2021 | 22.63 | 23.32 | 22.15 | 22.95 | 131,600 | +0.08(+0.35%) |
Mar 11, 2021 | 23.52 | 23.52 | 22.08 | 22.87 | 221,305 | +1.14(+5.25%) |
Mar 10, 2021 | 22.92 | 23.45 | 21.00 | 21.73 | 334,964 | -0.83(-3.68%) |
Mar 09, 2021 | 21.83 | 23.26 | 21.75 | 22.56 | 429,695 | +1.24(+5.82%) |
Mar 08, 2021 | 20.07 | 21.69 | 19.85 | 21.32 | 192,980 | +1.51(+7.62%) |
Mar 05, 2021 | 19.16 | 20.10 | 16.21 | 19.81 | 248,300 | +0.98(+5.20%) |
Mar 04, 2021 | 20.00 | 20.31 | 17.78 | 18.83 | 247,337 | -1.41(-6.97%) |
Mar 03, 2021 | 20.05 | 21.29 | 19.33 | 20.24 | 148,613 | -0.11(-0.54%) |
Mar 02, 2021 | 19.72 | 20.62 | 19.33 | 20.35 | 106,629 | +0.77(+3.93%) |