Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.62 | 23.30 | 22.53 | 23.24 | 255,048 | +0.73(+3.23%) |
May 27, 2021 | 23.40 | 23.53 | 22.26 | 22.51 | 326,960 | -0.61(-2.66%) |
May 26, 2021 | 23.29 | 23.44 | 22.70 | 23.12 | 225,807 | +0.05(+0.21%) |
May 25, 2021 | 23.21 | 23.86 | 23.02 | 23.08 | 245,081 | -0.26(-1.12%) |
May 24, 2021 | 24.03 | 24.07 | 23.07 | 23.34 | 412,317 | -0.69(-2.87%) |
May 21, 2021 | 24.89 | 25.12 | 23.75 | 24.03 | 447,414 | -0.53(-2.17%) |
May 20, 2021 | 22.98 | 24.75 | 22.51 | 24.56 | 770,948 | +1.97(+8.70%) |
May 19, 2021 | 22.92 | 23.46 | 21.73 | 22.59 | 847,334 | -0.80(-3.43%) |
May 18, 2021 | 24.14 | 24.85 | 23.22 | 23.40 | 687,190 | -0.30(-1.25%) |
May 17, 2021 | 21.58 | 24.30 | 21.56 | 23.69 | 1,028,473 | +2.72(+12.97%) |
May 14, 2021 | 20.27 | 21.60 | 20.25 | 20.97 | 864,382 | +1.18(+5.94%) |
May 13, 2021 | 19.66 | 20.05 | 17.99 | 19.80 | 922,185 | +2.68(+15.66%) |
May 12, 2021 | 17.32 | 17.92 | 16.88 | 17.11 | 201,864 | -0.24(-1.41%) |
May 11, 2021 | 17.13 | 18.27 | 17.07 | 17.36 | 311,068 | -0.12(-0.67%) |
May 10, 2021 | 16.61 | 18.45 | 16.61 | 17.48 | 194,113 | +0.29(+1.70%) |
May 07, 2021 | 16.61 | 17.36 | 16.61 | 17.18 | 79,116 | +0.62(+3.74%) |
May 06, 2021 | 17.48 | 17.58 | 16.48 | 16.57 | 147,918 | -0.85(-4.86%) |
May 05, 2021 | 17.11 | 17.42 | 16.79 | 17.41 | 123,985 | +0.71(+4.23%) |
May 04, 2021 | 17.05 | 17.16 | 16.30 | 16.71 | 129,725 | -0.17(-0.98%) |
May 03, 2021 | 16.34 | 17.27 | 16.27 | 16.87 | 209,218 | +0.63(+3.86%) |
Apr 30, 2021 | 16.31 | 16.38 | 16.03 | 16.24 | 69,752 | -0.20(-1.19%) |
Apr 29, 2021 | 16.56 | 16.63 | 16.20 | 16.44 | 62,752 | +0.04(+0.24%) |
Apr 28, 2021 | 16.34 | 16.44 | 16.02 | 16.40 | 96,894 | +0.02(+0.11%) |
Apr 27, 2021 | 16.15 | 16.60 | 16.15 | 16.38 | 142,728 | -0.05(-0.32%) |
Apr 26, 2021 | 16.33 | 16.55 | 16.15 | 16.43 | 54,714 | +0.28(+1.75%) |
Apr 23, 2021 | 16.33 | 16.33 | 16.03 | 16.15 | 66,081 | +0.07(+0.43%) |
Apr 22, 2021 | 15.79 | 16.22 | 15.60 | 16.08 | 131,040 | +0.36(+2.26%) |
Apr 21, 2021 | 15.41 | 15.91 | 15.27 | 15.73 | 109,995 | +0.33(+2.14%) |
Apr 20, 2021 | 15.61 | 15.74 | 14.89 | 15.40 | 143,339 | -0.29(-1.83%) |
Apr 19, 2021 | 16.24 | 16.29 | 15.60 | 15.69 | 116,273 | -0.56(-3.46%) |
Apr 16, 2021 | 16.50 | 16.50 | 16.02 | 16.25 | 141,340 | -0.21(-1.30%) |
Apr 15, 2021 | 16.67 | 16.75 | 16.36 | 16.46 | 108,731 | -0.16(-0.94%) |
Apr 14, 2021 | 16.42 | 16.75 | 16.37 | 16.62 | 63,825 | +0.10(+0.63%) |
Apr 13, 2021 | 16.67 | 16.93 | 16.25 | 16.51 | 106,124 | -0.10(-0.63%) |
Apr 12, 2021 | 16.91 | 16.95 | 16.61 | 16.62 | 77,448 | -0.25(-1.47%) |
Apr 09, 2021 | 17.00 | 17.00 | 16.57 | 16.87 | 93,615 | -0.04(-0.26%) |
Apr 08, 2021 | 16.32 | 17.00 | 16.23 | 16.91 | 155,626 | +0.78(+4.81%) |
Apr 07, 2021 | 15.47 | 16.38 | 15.22 | 16.13 | 267,159 | +0.75(+4.87%) |
Apr 06, 2021 | 15.30 | 15.40 | 15.10 | 15.38 | 205,795 | +0.08(+0.54%) |
Apr 05, 2021 | 15.47 | 15.66 | 15.22 | 15.30 | 113,469 | -0.12(-0.76%) |
Apr 01, 2021 | 15.62 | 15.87 | 15.11 | 15.42 | 185,165 | -0.27(-1.72%) |
Mar 31, 2021 | 15.65 | 15.98 | 15.57 | 15.69 | 330,587 | +0.03(+0.22%) |
Mar 30, 2021 | 15.73 | 15.88 | 15.54 | 15.65 | 125,446 | -0.08(-0.53%) |
Mar 29, 2021 | 16.09 | 16.32 | 15.58 | 15.74 | 130,884 | -0.36(-2.25%) |
Mar 26, 2021 | 15.95 | 16.24 | 15.38 | 16.10 | 138,357 | +0.28(+1.76%) |
Mar 25, 2021 | 15.06 | 16.06 | 14.73 | 15.82 | 172,079 | +0.71(+4.67%) |
Mar 24, 2021 | 16.28 | 16.54 | 14.97 | 15.11 | 266,626 | -1.00(-6.19%) |
Mar 23, 2021 | 17.25 | 17.25 | 15.96 | 16.11 | 373,731 | -1.17(-6.76%) |
Mar 22, 2021 | 17.38 | 17.41 | 17.03 | 17.28 | 223,832 | -0.04(-0.23%) |
Mar 19, 2021 | 17.09 | 17.47 | 17.00 | 17.32 | 606,892 | +0.64(+3.84%) |
Mar 18, 2021 | 16.90 | 17.41 | 16.56 | 16.68 | 382,239 | +0.60(+3.71%) |
Mar 17, 2021 | 15.36 | 16.13 | 15.32 | 16.08 | 160,121 | +0.41(+2.59%) |
Mar 16, 2021 | 15.69 | 15.78 | 15.38 | 15.68 | 145,323 | -0.02(-0.14%) |
Mar 15, 2021 | 16.33 | 16.33 | 15.00 | 15.70 | 356,605 | -0.29(-1.80%) |
Mar 12, 2021 | 16.02 | 16.34 | 15.28 | 15.99 | 229,219 | -0.04(-0.24%) |
Mar 11, 2021 | 14.82 | 16.34 | 14.63 | 16.03 | 488,733 | +1.36(+9.30%) |
Mar 10, 2021 | 13.72 | 14.71 | 13.69 | 14.66 | 417,138 | +1.10(+8.10%) |
Mar 09, 2021 | 13.86 | 13.86 | 13.30 | 13.56 | 260,335 | -0.07(-0.51%) |
Mar 08, 2021 | 12.34 | 14.00 | 12.26 | 13.63 | 741,212 | +1.29(+10.49%) |
Mar 05, 2021 | 12.50 | 12.80 | 12.18 | 12.34 | 1,580,674 | -0.02(-0.14%) |
Mar 04, 2021 | 12.70 | 13.46 | 12.16 | 12.36 | 3,142,885 | -0.13(-1.05%) |
Mar 03, 2021 | 12.63 | 12.73 | 11.82 | 12.49 | 743,763 | -0.10(-0.76%) |
Mar 02, 2021 | 13.05 | 13.13 | 12.54 | 12.58 | 281,951 | -0.41(-3.12%) |