Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.60 | 23.40 | 21.36 | 21.51 | 630,668 | -2.08(-8.82%) |
May 27, 2021 | 21.87 | 24.15 | 21.61 | 23.59 | 994,227 | +1.99(+9.21%) |
May 26, 2021 | 19.54 | 21.66 | 19.41 | 21.60 | 579,544 | +1.90(+9.64%) |
May 25, 2021 | 18.78 | 20.60 | 18.71 | 19.70 | 690,564 | -0.35(-1.75%) |
May 24, 2021 | 20.53 | 20.91 | 19.35 | 20.05 | 722,159 | -0.73(-3.51%) |
May 21, 2021 | 20.70 | 21.49 | 20.46 | 20.78 | 421,156 | +0.32(+1.56%) |
May 20, 2021 | 19.80 | 20.65 | 19.60 | 20.46 | 343,585 | +0.66(+3.33%) |
May 19, 2021 | 18.89 | 20.17 | 18.62 | 19.80 | 465,464 | +0.14(+0.71%) |
May 18, 2021 | 19.00 | 20.19 | 18.70 | 19.66 | 690,112 | +0.77(+4.08%) |
May 17, 2021 | 20.14 | 21.50 | 18.52 | 18.89 | 1,250,345 | -3.44(-15.41%) |
May 14, 2021 | 20.97 | 22.71 | 20.31 | 22.33 | 566,741 | +1.72(+8.35%) |
May 13, 2021 | 20.52 | 21.10 | 19.75 | 20.61 | 466,337 | +0.69(+3.46%) |
May 12, 2021 | 21.37 | 21.90 | 19.82 | 19.92 | 479,242 | -1.52(-7.09%) |
May 11, 2021 | 20.00 | 21.80 | 19.76 | 21.44 | 446,455 | +0.77(+3.73%) |
May 10, 2021 | 21.03 | 21.25 | 20.06 | 20.67 | 451,651 | -0.72(-3.37%) |
May 07, 2021 | 20.44 | 22.49 | 20.25 | 21.39 | 614,499 | +1.53(+7.70%) |
May 06, 2021 | 20.92 | 21.08 | 19.39 | 19.86 | 895,584 | -1.35(-6.36%) |
May 05, 2021 | 21.99 | 22.34 | 20.88 | 21.21 | 548,944 | -1.29(-5.73%) |
May 04, 2021 | 21.70 | 23.20 | 21.13 | 22.50 | 714,753 | +0.60(+2.74%) |
May 03, 2021 | 24.06 | 24.30 | 21.50 | 21.90 | 1,029,472 | -2.23(-9.24%) |
Apr 30, 2021 | 25.15 | 25.91 | 23.80 | 24.13 | 650,800 | -1.04(-4.13%) |
Apr 29, 2021 | 24.90 | 25.50 | 24.56 | 25.17 | 712,021 | -0.51(-1.99%) |
Apr 28, 2021 | 27.15 | 27.84 | 25.26 | 25.68 | 1,165,273 | -1.81(-6.58%) |
Apr 27, 2021 | 25.76 | 27.70 | 25.30 | 27.49 | 1,406,406 | +2.42(+9.65%) |
Apr 26, 2021 | 23.52 | 25.34 | 23.51 | 25.07 | 846,963 | +0.65(+2.66%) |
Apr 23, 2021 | 23.30 | 25.97 | 21.92 | 24.42 | 1,969,000 | +0.02(+0.08%) |
Apr 22, 2021 | 20.99 | 27.86 | 20.66 | 24.40 | 9,822,298 | +4.35(+21.70%) |
Apr 21, 2021 | 18.77 | 20.57 | 18.55 | 20.05 | 1,211,440 | +1.34(+7.16%) |
Apr 20, 2021 | 16.87 | 18.79 | 16.47 | 18.71 | 1,182,839 | +1.94(+11.57%) |
Apr 19, 2021 | 17.05 | 17.62 | 16.76 | 16.77 | 582,097 | -0.70(-4.01%) |
Apr 16, 2021 | 16.67 | 17.66 | 16.24 | 17.47 | 875,600 | +1.00(+6.07%) |
Apr 15, 2021 | 16.78 | 17.27 | 16.00 | 16.47 | 677,545 | -0.32(-1.91%) |
Apr 14, 2021 | 16.06 | 17.35 | 15.78 | 16.79 | 1,297,626 | +1.05(+6.67%) |
Apr 13, 2021 | 16.20 | 16.44 | 15.05 | 15.74 | 1,075,689 | -0.41(-2.54%) |
Apr 12, 2021 | 16.20 | 18.87 | 15.55 | 16.15 | 3,775,305 | +0.02(+0.12%) |
Apr 09, 2021 | 16.33 | 16.71 | 15.79 | 16.13 | 407,300 | -0.22(-1.35%) |
Apr 08, 2021 | 15.80 | 16.55 | 15.77 | 16.35 | 399,327 | +0.06(+0.37%) |
Apr 07, 2021 | 17.48 | 17.73 | 16.11 | 16.29 | 686,721 | -1.27(-7.23%) |
Apr 06, 2021 | 17.50 | 18.60 | 17.31 | 17.56 | 788,509 | +0.43(+2.51%) |
Apr 05, 2021 | 17.24 | 17.27 | 16.49 | 17.13 | 552,566 | +0.66(+4.01%) |
Apr 01, 2021 | 15.36 | 16.55 | 15.11 | 16.47 | 515,000 | +1.26(+8.28%) |
Mar 31, 2021 | 15.72 | 16.55 | 15.02 | 15.21 | 598,963 | -0.31(-2.00%) |
Mar 30, 2021 | 15.30 | 15.86 | 13.85 | 15.52 | 818,900 | +0.38(+2.51%) |
Mar 29, 2021 | 16.38 | 16.59 | 15.10 | 15.14 | 766,689 | -1.30(-7.91%) |
Mar 26, 2021 | 18.00 | 18.00 | 16.10 | 16.44 | 544,100 | -1.06(-6.06%) |
Mar 25, 2021 | 16.04 | 17.50 | 15.74 | 17.50 | 625,165 | +0.62(+3.67%) |
Mar 24, 2021 | 17.20 | 18.06 | 16.88 | 16.88 | 1,020,784 | -0.12(-0.71%) |
Mar 23, 2021 | 17.84 | 17.84 | 17.00 | 17.00 | 695,990 | -0.61(-3.46%) |
Mar 22, 2021 | 17.65 | 18.63 | 17.04 | 17.61 | 823,562 | -0.09(-0.51%) |
Mar 19, 2021 | 19.19 | 19.19 | 16.59 | 17.70 | 2,478,400 | -0.74(-4.01%) |
Mar 18, 2021 | 19.46 | 19.55 | 18.33 | 18.44 | 579,168 | -0.91(-4.70%) |
Mar 17, 2021 | 19.91 | 19.94 | 18.14 | 19.35 | 875,925 | -0.59(-2.96%) |
Mar 16, 2021 | 20.05 | 20.35 | 19.09 | 19.94 | 537,811 | -0.41(-2.01%) |
Mar 15, 2021 | 20.40 | 21.76 | 20.15 | 20.35 | 632,128 | -0.10(-0.49%) |
Mar 12, 2021 | 19.61 | 20.53 | 19.20 | 20.45 | 454,100 | +0.52(+2.61%) |
Mar 11, 2021 | 18.55 | 19.96 | 18.16 | 19.93 | 615,255 | +1.65(+9.03%) |
Mar 10, 2021 | 18.60 | 18.96 | 18.11 | 18.28 | 314,035 | -0.02(-0.11%) |
Mar 09, 2021 | 18.20 | 19.29 | 18.18 | 18.30 | 402,823 | +0.24(+1.33%) |
Mar 08, 2021 | 19.42 | 19.81 | 17.84 | 18.06 | 478,441 | -1.36(-7.00%) |
Mar 05, 2021 | 19.20 | 19.50 | 18.05 | 19.42 | 749,600 | +1.10(+6.00%) |
Mar 04, 2021 | 18.23 | 18.64 | 16.83 | 18.32 | 852,830 | +0.32(+1.78%) |
Mar 03, 2021 | 19.03 | 19.50 | 18.00 | 18.00 | 551,955 | -0.75(-4.00%) |
Mar 02, 2021 | 19.00 | 19.59 | 18.72 | 18.75 | 377,350 | -0.10(-0.53%) |