Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.86 | 21.64 | 20.85 | 21.21 | 653,591 | +0.54(+2.61%) |
May 27, 2021 | 21.12 | 21.31 | 20.64 | 20.67 | 810,014 | -0.42(-1.98%) |
May 26, 2021 | 20.93 | 21.28 | 20.68 | 21.09 | 835,406 | +0.61(+2.96%) |
May 25, 2021 | 21.92 | 21.93 | 20.43 | 20.48 | 1,255,300 | -0.98(-4.55%) |
May 24, 2021 | 21.57 | 22.15 | 21.11 | 21.46 | 1,193,769 | -0.09(-0.44%) |
May 21, 2021 | 20.95 | 21.74 | 20.71 | 21.56 | 1,363,555 | +1.00(+4.84%) |
May 20, 2021 | 20.14 | 20.66 | 19.74 | 20.56 | 753,267 | +0.54(+2.70%) |
May 19, 2021 | 19.95 | 20.74 | 19.37 | 20.02 | 1,032,653 | -0.23(-1.12%) |
May 18, 2021 | 20.01 | 20.85 | 19.70 | 20.25 | 1,555,516 | +0.45(+2.29%) |
May 17, 2021 | 19.22 | 19.88 | 18.67 | 19.79 | 995,076 | +0.62(+3.25%) |
May 14, 2021 | 18.90 | 19.79 | 18.89 | 19.17 | 1,315,607 | +0.53(+2.83%) |
May 13, 2021 | 17.74 | 18.74 | 17.74 | 18.64 | 984,247 | +0.64(+3.56%) |
May 12, 2021 | 18.26 | 18.65 | 17.88 | 18.00 | 844,888 | -0.36(-1.95%) |
May 11, 2021 | 18.24 | 19.11 | 17.99 | 18.36 | 1,181,119 | -0.47(-2.50%) |
May 10, 2021 | 19.15 | 19.94 | 18.71 | 18.83 | 3,234,398 | +0.31(+1.68%) |
May 07, 2021 | 16.59 | 18.56 | 16.56 | 18.52 | 1,628,349 | +1.53(+8.99%) |
May 06, 2021 | 16.88 | 17.08 | 16.25 | 16.99 | 701,045 | +0.11(+0.67%) |
May 05, 2021 | 17.11 | 17.64 | 16.68 | 16.88 | 1,259,949 | -0.52(-2.98%) |
May 04, 2021 | 18.27 | 18.40 | 17.22 | 17.40 | 984,511 | -1.00(-5.44%) |
May 03, 2021 | 17.23 | 18.50 | 17.13 | 18.40 | 1,292,743 | +1.28(+7.50%) |
Apr 30, 2021 | 17.37 | 17.56 | 16.95 | 17.11 | 564,197 | -0.30(-1.73%) |
Apr 29, 2021 | 17.28 | 17.71 | 17.26 | 17.42 | 802,281 | +0.19(+1.09%) |
Apr 28, 2021 | 16.75 | 17.33 | 16.61 | 17.23 | 776,125 | +0.52(+3.11%) |
Apr 27, 2021 | 17.45 | 17.45 | 16.53 | 16.71 | 868,377 | -0.38(-2.21%) |
Apr 26, 2021 | 16.98 | 17.48 | 16.98 | 17.09 | 637,771 | +0.19(+1.12%) |
Apr 23, 2021 | 17.03 | 17.25 | 16.86 | 16.90 | 466,048 | -0.12(-0.72%) |
Apr 22, 2021 | 17.61 | 17.65 | 17.00 | 17.02 | 635,080 | -0.51(-2.91%) |
Apr 21, 2021 | 16.78 | 17.56 | 16.51 | 17.53 | 705,597 | +0.62(+3.68%) |
Apr 20, 2021 | 17.62 | 17.77 | 16.81 | 16.91 | 779,622 | -0.82(-4.63%) |
Apr 19, 2021 | 17.21 | 17.85 | 17.19 | 17.73 | 824,186 | +0.43(+2.51%) |
Apr 16, 2021 | 17.06 | 17.44 | 16.89 | 17.29 | 754,559 | +0.31(+1.83%) |
Apr 15, 2021 | 16.81 | 17.00 | 16.32 | 16.98 | 1,266,251 | +0.24(+1.41%) |
Apr 14, 2021 | 16.10 | 16.90 | 16.10 | 16.75 | 1,083,343 | +0.75(+4.72%) |
Apr 13, 2021 | 15.99 | 16.23 | 15.40 | 15.99 | 1,029,263 | +0.09(+0.59%) |
Apr 12, 2021 | 16.58 | 16.67 | 15.88 | 15.90 | 1,454,640 | -0.71(-4.26%) |
Apr 09, 2021 | 16.98 | 17.06 | 16.42 | 16.61 | 770,776 | -0.39(-2.28%) |
Apr 08, 2021 | 17.37 | 17.39 | 16.81 | 16.99 | 672,756 | -0.57(-3.22%) |
Apr 07, 2021 | 17.50 | 17.77 | 17.28 | 17.56 | 515,097 | -0.03(-0.16%) |
Apr 06, 2021 | 17.61 | 18.02 | 17.54 | 17.59 | 748,045 | -0.05(-0.27%) |
Apr 05, 2021 | 17.74 | 17.77 | 17.28 | 17.63 | 973,434 | +0.06(+0.32%) |
Apr 01, 2021 | 17.36 | 17.78 | 16.90 | 17.58 | 858,962 | +0.16(+0.92%) |
Mar 31, 2021 | 17.70 | 17.82 | 17.34 | 17.42 | 1,029,382 | -0.21(-1.18%) |
Mar 30, 2021 | 17.32 | 17.96 | 17.11 | 17.62 | 907,037 | +0.37(+2.13%) |
Mar 29, 2021 | 18.59 | 18.59 | 16.75 | 17.26 | 1,810,949 | -1.40(-7.49%) |
Mar 26, 2021 | 18.74 | 19.11 | 18.05 | 18.65 | 2,469,092 | +0.38(+2.07%) |
Mar 25, 2021 | 17.16 | 18.41 | 16.48 | 18.27 | 1,781,358 | +1.03(+5.96%) |
Mar 24, 2021 | 17.45 | 18.11 | 17.16 | 17.25 | 1,109,667 | +0.08(+0.44%) |
Mar 23, 2021 | 17.72 | 17.84 | 16.95 | 17.17 | 1,299,035 | -1.06(-5.80%) |
Mar 22, 2021 | 18.84 | 19.07 | 18.17 | 18.23 | 1,057,888 | -0.51(-2.72%) |
Mar 19, 2021 | 17.91 | 18.74 | 17.28 | 18.74 | 2,066,851 | +1.00(+5.64%) |
Mar 18, 2021 | 18.05 | 19.13 | 17.64 | 17.74 | 2,011,466 | -0.29(-1.62%) |
Mar 17, 2021 | 17.29 | 18.11 | 16.84 | 18.03 | 964,618 | +0.54(+3.07%) |
Mar 16, 2021 | 18.00 | 18.23 | 17.41 | 17.49 | 1,540,741 | -0.88(-4.78%) |
Mar 15, 2021 | 18.06 | 18.54 | 17.58 | 18.37 | 1,167,018 | +0.51(+2.85%) |
Mar 12, 2021 | 17.22 | 17.96 | 17.11 | 17.86 | 960,714 | +0.52(+2.99%) |
Mar 11, 2021 | 17.67 | 18.18 | 16.99 | 17.34 | 1,942,612 | -0.21(-1.18%) |
Mar 10, 2021 | 15.74 | 17.58 | 15.66 | 17.55 | 3,203,999 | +1.94(+12.45%) |
Mar 09, 2021 | 15.10 | 15.86 | 14.95 | 15.60 | 1,290,754 | +0.70(+4.68%) |
Mar 08, 2021 | 14.98 | 15.27 | 14.49 | 14.91 | 1,589,577 | -0.01(-0.06%) |
Mar 05, 2021 | 15.27 | 15.31 | 14.17 | 14.92 | 1,476,473 | -0.09(-0.63%) |
Mar 04, 2021 | 16.04 | 16.33 | 14.77 | 15.01 | 1,971,860 | -1.19(-7.34%) |
Mar 03, 2021 | 15.09 | 16.49 | 15.09 | 16.20 | 2,684,504 | +1.15(+7.65%) |
Mar 02, 2021 | 14.67 | 15.33 | 14.51 | 15.05 | 1,399,844 | +0.42(+2.90%) |