Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.72 | 27.67 | 24.88 | 25.33 | 108,637 | -1.88(-6.91%) |
May 27, 2021 | 27.00 | 27.61 | 26.63 | 27.21 | 71,980 | +0.28(+1.03%) |
May 26, 2021 | 26.69 | 27.53 | 26.32 | 26.93 | 60,228 | +0.28(+1.04%) |
May 25, 2021 | 26.37 | 27.10 | 25.45 | 26.66 | 69,815 | +0.53(+2.05%) |
May 24, 2021 | 25.93 | 26.50 | 25.32 | 26.12 | 104,053 | +0.34(+1.32%) |
May 21, 2021 | 24.91 | 25.78 | 24.74 | 25.78 | 67,782 | +1.21(+4.92%) |
May 20, 2021 | 24.39 | 25.45 | 24.21 | 24.57 | 46,951 | +0.05(+0.19%) |
May 19, 2021 | 24.56 | 27.15 | 23.97 | 24.53 | 150,937 | -0.02(-0.07%) |
May 18, 2021 | 23.75 | 24.67 | 23.52 | 24.55 | 34,301 | +0.87(+3.66%) |
May 17, 2021 | 23.54 | 23.97 | 22.90 | 23.68 | 54,913 | +0.20(+0.86%) |
May 14, 2021 | 23.06 | 23.75 | 22.73 | 23.48 | 49,789 | +0.43(+1.88%) |
May 13, 2021 | 22.41 | 23.37 | 22.31 | 23.04 | 75,481 | +0.77(+3.48%) |
May 12, 2021 | 21.44 | 22.84 | 21.42 | 22.27 | 59,127 | +0.72(+3.34%) |
May 11, 2021 | 20.83 | 21.63 | 20.53 | 21.55 | 40,680 | +0.64(+3.04%) |
May 10, 2021 | 20.82 | 21.58 | 20.82 | 20.91 | 40,885 | +0.10(+0.49%) |
May 07, 2021 | 20.30 | 20.99 | 19.95 | 20.81 | 25,907 | +0.57(+2.82%) |
May 06, 2021 | 19.82 | 20.73 | 19.36 | 20.24 | 27,010 | +0.64(+3.25%) |
May 05, 2021 | 19.23 | 19.77 | 19.08 | 19.60 | 22,831 | +0.39(+2.02%) |
May 04, 2021 | 18.69 | 20.02 | 18.67 | 19.22 | 32,145 | +0.65(+3.53%) |
May 03, 2021 | 18.30 | 18.67 | 17.63 | 18.56 | 37,401 | +0.41(+2.29%) |
Apr 30, 2021 | 17.06 | 18.32 | 17.06 | 18.15 | 29,281 | +0.89(+5.18%) |
Apr 29, 2021 | 16.84 | 17.25 | 16.75 | 17.25 | 17,853 | +0.37(+2.18%) |
Apr 28, 2021 | 16.72 | 16.89 | 16.70 | 16.88 | 8,723 | +0.13(+0.77%) |
Apr 27, 2021 | 17.41 | 17.46 | 16.75 | 16.75 | 10,748 | -0.56(-3.25%) |
Apr 26, 2021 | 17.15 | 17.47 | 17.13 | 17.32 | 9,766 | +0.23(+1.35%) |
Apr 23, 2021 | 17.04 | 17.50 | 17.00 | 17.09 | 8,025 | +0.30(+1.76%) |
Apr 22, 2021 | 16.86 | 17.33 | 16.79 | 16.79 | 14,571 | -0.20(-1.19%) |
Apr 21, 2021 | 16.94 | 17.13 | 16.89 | 16.99 | 8,473 | +0.13(+0.77%) |
Apr 20, 2021 | 16.99 | 17.30 | 16.86 | 16.86 | 17,240 | -0.28(-1.61%) |
Apr 19, 2021 | 16.97 | 17.21 | 16.65 | 17.14 | 14,598 | +0.32(+1.92%) |
Apr 16, 2021 | 16.89 | 17.09 | 16.63 | 16.82 | 8,025 | +0.06(+0.33%) |
Apr 15, 2021 | 16.85 | 16.89 | 16.63 | 16.76 | 6,697 | +0.00(+0.00%) |
Apr 14, 2021 | 16.78 | 17.10 | 16.69 | 16.76 | 5,276 | +0.05(+0.28%) |
Apr 13, 2021 | 16.84 | 17.13 | 16.62 | 16.72 | 5,248 | +0.01(+0.06%) |
Apr 12, 2021 | 16.84 | 16.87 | 16.66 | 16.71 | 10,677 | -0.04(-0.22%) |
Apr 09, 2021 | 17.41 | 17.59 | 16.61 | 16.75 | 20,063 | -0.50(-2.89%) |
Apr 08, 2021 | 17.40 | 17.63 | 17.22 | 17.24 | 7,320 | +0.16(+0.92%) |
Apr 07, 2021 | 17.91 | 17.91 | 17.07 | 17.09 | 18,499 | -0.80(-4.48%) |
Apr 06, 2021 | 17.49 | 18.14 | 17.49 | 17.89 | 9,834 | -0.05(-0.26%) |
Apr 05, 2021 | 17.56 | 18.11 | 17.22 | 17.93 | 11,838 | +0.58(+3.35%) |
Apr 01, 2021 | 16.96 | 17.47 | 16.44 | 17.35 | 6,181 | +0.25(+1.46%) |
Mar 31, 2021 | 16.17 | 17.85 | 16.17 | 17.10 | 28,597 | +0.89(+5.52%) |
Mar 30, 2021 | 16.60 | 16.65 | 16.21 | 16.21 | 23,029 | -0.31(-1.90%) |
Mar 29, 2021 | 16.88 | 17.09 | 16.46 | 16.52 | 26,334 | -0.44(-2.61%) |
Mar 26, 2021 | 17.11 | 17.13 | 16.78 | 16.97 | 38,065 | -0.04(-0.22%) |
Mar 25, 2021 | 16.85 | 17.22 | 16.78 | 17.00 | 17,776 | -0.06(-0.32%) |
Mar 24, 2021 | 17.56 | 17.57 | 16.85 | 17.06 | 33,366 | -0.26(-1.49%) |
Mar 23, 2021 | 18.09 | 18.09 | 17.25 | 17.32 | 48,217 | -0.42(-2.39%) |
Mar 22, 2021 | 17.68 | 17.85 | 17.57 | 17.74 | 16,703 | +0.02(+0.10%) |
Mar 19, 2021 | 17.77 | 17.94 | 17.61 | 17.72 | 36,330 | -0.04(-0.21%) |
Mar 18, 2021 | 18.40 | 18.40 | 17.67 | 17.76 | 21,399 | -0.35(-1.93%) |
Mar 17, 2021 | 17.83 | 18.17 | 17.83 | 18.11 | 63,944 | +0.08(+0.46%) |
Mar 16, 2021 | 17.88 | 18.08 | 17.68 | 18.03 | 20,294 | +0.01(+0.05%) |
Mar 15, 2021 | 18.90 | 18.90 | 17.85 | 18.02 | 74,061 | -1.11(-5.79%) |
Mar 12, 2021 | 19.62 | 19.65 | 18.53 | 19.12 | 40,490 | -0.46(-2.35%) |
Mar 11, 2021 | 19.52 | 19.58 | 19.39 | 19.58 | 11,908 | +0.25(+1.29%) |
Mar 10, 2021 | 18.88 | 19.36 | 18.84 | 19.34 | 17,643 | +0.66(+3.55%) |
Mar 09, 2021 | 18.64 | 19.12 | 18.53 | 18.67 | 17,050 | +0.29(+1.55%) |
Mar 08, 2021 | 18.04 | 18.65 | 18.04 | 18.39 | 23,107 | +0.59(+3.31%) |
Mar 05, 2021 | 17.73 | 17.87 | 17.50 | 17.80 | 11,072 | +0.22(+1.26%) |
Mar 04, 2021 | 18.18 | 18.52 | 17.50 | 17.58 | 19,526 | -0.46(-2.55%) |
Mar 03, 2021 | 17.78 | 18.64 | 17.78 | 18.04 | 12,579 | +0.00(+0.00%) |
Mar 02, 2021 | 18.19 | 18.19 | 17.97 | 18.04 | 4,438 | -0.16(-0.86%) |