Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.02 | 20.55 | 19.69 | 20.14 | 50,441 | +0.31(+1.55%) |
May 27, 2021 | 20.18 | 20.48 | 19.81 | 19.84 | 116,613 | -0.01(-0.05%) |
May 26, 2021 | 20.19 | 20.19 | 19.67 | 19.85 | 54,406 | -0.30(-1.48%) |
May 25, 2021 | 20.11 | 20.41 | 20.01 | 20.14 | 63,018 | -0.05(-0.24%) |
May 24, 2021 | 19.83 | 20.30 | 19.72 | 20.19 | 69,818 | +0.52(+2.63%) |
May 21, 2021 | 19.47 | 19.80 | 19.13 | 19.67 | 62,070 | +0.40(+2.09%) |
May 20, 2021 | 19.22 | 19.62 | 18.96 | 19.27 | 45,010 | +0.05(+0.25%) |
May 19, 2021 | 19.86 | 19.86 | 18.73 | 19.22 | 53,560 | -0.93(-4.62%) |
May 18, 2021 | 20.82 | 20.95 | 20.13 | 20.15 | 44,320 | -0.76(-3.63%) |
May 17, 2021 | 19.89 | 21.01 | 19.87 | 20.91 | 118,658 | +1.31(+6.71%) |
May 14, 2021 | 18.21 | 19.72 | 18.15 | 19.60 | 90,906 | +1.63(+9.08%) |
May 13, 2021 | 18.02 | 18.25 | 17.26 | 17.96 | 66,735 | -0.09(-0.48%) |
May 12, 2021 | 18.11 | 18.37 | 18.05 | 18.05 | 43,495 | -0.08(-0.42%) |
May 11, 2021 | 17.52 | 18.55 | 17.47 | 18.13 | 44,930 | +0.16(+0.91%) |
May 10, 2021 | 17.75 | 18.31 | 17.68 | 17.96 | 101,950 | +0.51(+2.91%) |
May 07, 2021 | 16.65 | 17.60 | 16.54 | 17.46 | 55,133 | +0.21(+1.22%) |
May 06, 2021 | 17.47 | 17.47 | 16.82 | 17.25 | 89,136 | -0.32(-1.80%) |
May 05, 2021 | 17.80 | 18.02 | 17.50 | 17.56 | 23,918 | -0.42(-2.35%) |
May 04, 2021 | 17.80 | 18.11 | 17.33 | 17.98 | 26,550 | +0.06(+0.32%) |
May 03, 2021 | 17.57 | 18.23 | 17.57 | 17.93 | 25,308 | +0.15(+0.86%) |
Apr 30, 2021 | 17.85 | 18.17 | 17.29 | 17.77 | 46,578 | -0.29(-1.59%) |
Apr 29, 2021 | 18.76 | 18.76 | 17.77 | 18.06 | 26,367 | -0.64(-3.44%) |
Apr 28, 2021 | 18.68 | 18.94 | 18.54 | 18.70 | 20,794 | -0.33(-1.71%) |
Apr 27, 2021 | 18.86 | 19.17 | 18.86 | 19.03 | 28,644 | +0.19(+1.02%) |
Apr 26, 2021 | 19.14 | 19.63 | 18.73 | 18.84 | 11,332 | -0.21(-1.11%) |
Apr 23, 2021 | 18.53 | 19.86 | 18.53 | 19.05 | 34,491 | +0.23(+1.22%) |
Apr 22, 2021 | 18.98 | 19.33 | 18.57 | 18.82 | 21,938 | -0.14(-0.76%) |
Apr 21, 2021 | 18.63 | 19.09 | 18.63 | 18.96 | 43,570 | +0.41(+2.22%) |
Apr 20, 2021 | 18.43 | 18.59 | 18.40 | 18.55 | 37,659 | -0.12(-0.62%) |
Apr 19, 2021 | 18.77 | 18.88 | 18.38 | 18.67 | 30,158 | +0.09(+0.47%) |
Apr 16, 2021 | 18.79 | 18.99 | 18.26 | 18.58 | 27,926 | +0.09(+0.47%) |
Apr 15, 2021 | 18.76 | 18.76 | 18.30 | 18.49 | 48,527 | -0.29(-1.53%) |
Apr 14, 2021 | 18.44 | 19.00 | 18.44 | 18.78 | 26,127 | +0.03(+0.15%) |
Apr 13, 2021 | 19.10 | 19.10 | 18.29 | 18.75 | 26,828 | -0.36(-1.86%) |
Apr 12, 2021 | 19.90 | 19.90 | 18.58 | 19.11 | 37,821 | -0.58(-2.93%) |
Apr 09, 2021 | 19.67 | 19.72 | 19.31 | 19.68 | 30,010 | +0.22(+1.13%) |
Apr 08, 2021 | 19.36 | 19.50 | 18.99 | 19.46 | 18,304 | +0.11(+0.55%) |
Apr 07, 2021 | 19.72 | 20.20 | 19.01 | 19.36 | 34,154 | -0.37(-1.90%) |
Apr 06, 2021 | 20.47 | 20.61 | 19.55 | 19.73 | 39,918 | -0.74(-3.61%) |
Apr 05, 2021 | 18.23 | 21.05 | 18.05 | 20.47 | 109,342 | +3.24(+18.83%) |
Apr 01, 2021 | 17.76 | 17.79 | 17.12 | 17.23 | 10,732 | -0.57(-3.18%) |
Mar 31, 2021 | 17.51 | 17.96 | 17.35 | 17.79 | 51,107 | +0.39(+2.26%) |
Mar 30, 2021 | 17.21 | 17.58 | 17.21 | 17.40 | 37,463 | +0.26(+1.51%) |
Mar 29, 2021 | 17.64 | 17.92 | 16.85 | 17.14 | 30,299 | -0.69(-3.87%) |
Mar 26, 2021 | 17.58 | 18.56 | 17.42 | 17.83 | 153,387 | +0.38(+2.20%) |
Mar 25, 2021 | 18.94 | 18.94 | 17.07 | 17.45 | 36,017 | -1.49(-7.86%) |
Mar 24, 2021 | 19.05 | 19.26 | 18.89 | 18.93 | 27,118 | +0.12(+0.61%) |
Mar 23, 2021 | 18.82 | 19.15 | 18.53 | 18.82 | 58,201 | +0.00(+0.00%) |
Mar 22, 2021 | 18.95 | 18.95 | 17.97 | 18.82 | 27,928 | -0.27(-1.41%) |
Mar 19, 2021 | 18.66 | 19.35 | 18.01 | 19.09 | 125,148 | -0.11(-0.55%) |
Mar 18, 2021 | 19.08 | 19.22 | 18.91 | 19.19 | 18,191 | -0.01(-0.05%) |
Mar 17, 2021 | 18.84 | 19.21 | 18.73 | 19.20 | 19,396 | +0.07(+0.35%) |
Mar 16, 2021 | 18.83 | 19.21 | 18.22 | 19.14 | 60,406 | +0.19(+1.01%) |
Mar 15, 2021 | 18.55 | 19.10 | 18.41 | 18.94 | 33,986 | +0.60(+3.30%) |
Mar 12, 2021 | 18.03 | 18.82 | 17.54 | 18.34 | 25,842 | +0.33(+1.81%) |
Mar 11, 2021 | 17.56 | 18.03 | 17.43 | 18.01 | 35,189 | +0.59(+3.42%) |
Mar 10, 2021 | 16.33 | 17.70 | 16.08 | 17.42 | 45,888 | +1.50(+9.40%) |
Mar 09, 2021 | 16.52 | 16.52 | 15.84 | 15.92 | 23,637 | -0.47(-2.87%) |
Mar 08, 2021 | 16.26 | 17.13 | 16.26 | 16.39 | 24,032 | +0.48(+3.02%) |
Mar 05, 2021 | 16.43 | 16.97 | 15.67 | 15.91 | 25,321 | -0.16(-1.02%) |
Mar 04, 2021 | 16.06 | 16.65 | 15.84 | 16.07 | 53,969 | +0.17(+1.09%) |
Mar 03, 2021 | 16.31 | 16.90 | 15.90 | 15.90 | 33,588 | -0.17(-1.08%) |
Mar 02, 2021 | 15.88 | 16.55 | 15.75 | 16.07 | 24,552 | +0.36(+2.32%) |