Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.00 | 21.55 | 21.00 | 21.49 | 340,342 | +0.24(+1.13%) |
May 27, 2021 | 20.70 | 21.33 | 20.31 | 21.25 | 436,843 | +0.42(+2.02%) |
May 26, 2021 | 21.06 | 21.31 | 20.76 | 20.83 | 546,677 | -0.06(-0.29%) |
May 25, 2021 | 20.50 | 21.05 | 19.92 | 20.89 | 439,518 | +0.47(+2.30%) |
May 24, 2021 | 20.02 | 20.46 | 20.02 | 20.42 | 275,852 | +0.39(+1.95%) |
May 21, 2021 | 20.14 | 20.30 | 19.74 | 20.03 | 413,500 | +0.00(+0.00%) |
May 20, 2021 | 20.10 | 20.36 | 19.83 | 20.03 | 407,823 | +0.13(+0.65%) |
May 19, 2021 | 20.09 | 20.36 | 19.57 | 19.90 | 469,811 | -0.58(-2.83%) |
May 18, 2021 | 21.00 | 21.00 | 20.28 | 20.48 | 498,006 | -0.38(-1.82%) |
May 17, 2021 | 19.38 | 20.91 | 19.32 | 20.86 | 715,627 | +1.63(+8.48%) |
May 14, 2021 | 18.53 | 19.29 | 18.53 | 19.23 | 398,517 | +0.94(+5.14%) |
May 13, 2021 | 18.81 | 18.98 | 18.03 | 18.29 | 524,534 | -0.73(-3.84%) |
May 12, 2021 | 19.54 | 19.86 | 18.94 | 19.02 | 342,785 | -0.66(-3.35%) |
May 11, 2021 | 18.41 | 19.68 | 18.27 | 19.68 | 418,210 | +0.77(+4.07%) |
May 10, 2021 | 19.73 | 19.98 | 18.91 | 18.91 | 465,087 | -0.46(-2.37%) |
May 07, 2021 | 19.83 | 19.91 | 19.23 | 19.37 | 445,269 | -0.13(-0.67%) |
May 06, 2021 | 18.84 | 19.81 | 18.80 | 19.50 | 782,574 | +1.01(+5.46%) |
May 05, 2021 | 18.54 | 18.79 | 18.23 | 18.49 | 461,991 | -0.16(-0.86%) |
May 04, 2021 | 19.00 | 19.93 | 18.57 | 18.65 | 1,135,272 | -0.35(-1.84%) |
May 03, 2021 | 17.65 | 19.05 | 17.60 | 19.00 | 927,667 | +1.74(+10.08%) |
Apr 30, 2021 | 17.55 | 17.82 | 17.19 | 17.26 | 364,200 | -0.42(-2.38%) |
Apr 29, 2021 | 18.07 | 18.07 | 17.37 | 17.68 | 469,968 | -0.53(-2.91%) |
Apr 28, 2021 | 17.60 | 18.39 | 17.31 | 18.21 | 429,777 | +0.35(+1.96%) |
Apr 27, 2021 | 18.26 | 18.39 | 17.82 | 17.86 | 379,255 | -0.23(-1.27%) |
Apr 26, 2021 | 18.25 | 18.25 | 17.95 | 18.09 | 432,358 | +0.03(+0.17%) |
Apr 23, 2021 | 18.32 | 18.52 | 17.96 | 18.06 | 315,600 | +0.07(+0.39%) |
Apr 22, 2021 | 18.28 | 18.45 | 17.86 | 17.99 | 443,746 | -0.44(-2.39%) |
Apr 21, 2021 | 17.69 | 18.48 | 17.64 | 18.43 | 523,620 | +0.87(+4.95%) |
Apr 20, 2021 | 17.33 | 17.67 | 17.15 | 17.56 | 371,393 | +0.18(+1.04%) |
Apr 19, 2021 | 17.42 | 17.55 | 17.14 | 17.38 | 384,855 | -0.13(-0.74%) |
Apr 16, 2021 | 17.60 | 17.67 | 17.25 | 17.51 | 489,100 | +0.20(+1.16%) |
Apr 15, 2021 | 16.82 | 17.57 | 16.77 | 17.31 | 470,681 | +0.79(+4.78%) |
Apr 14, 2021 | 17.00 | 17.05 | 16.50 | 16.52 | 565,904 | -0.50(-2.94%) |
Apr 13, 2021 | 17.12 | 17.47 | 16.98 | 17.02 | 472,394 | +0.25(+1.49%) |
Apr 12, 2021 | 17.30 | 17.30 | 16.64 | 16.77 | 424,316 | -0.60(-3.45%) |
Apr 09, 2021 | 16.50 | 17.55 | 16.50 | 17.37 | 700,100 | +0.38(+2.24%) |
Apr 08, 2021 | 16.60 | 17.09 | 16.58 | 16.99 | 595,505 | +0.78(+4.81%) |
Apr 07, 2021 | 16.58 | 16.68 | 16.07 | 16.21 | 547,856 | -0.58(-3.45%) |
Apr 06, 2021 | 16.13 | 17.00 | 16.10 | 16.79 | 841,163 | +0.93(+5.86%) |
Apr 05, 2021 | 16.22 | 16.39 | 15.84 | 15.86 | 593,042 | -0.20(-1.25%) |
Apr 01, 2021 | 15.15 | 16.07 | 15.15 | 16.06 | 673,700 | +1.05(+7.00%) |
Mar 31, 2021 | 14.36 | 15.31 | 14.29 | 15.01 | 723,469 | +0.61(+4.24%) |
Mar 30, 2021 | 14.30 | 14.70 | 14.15 | 14.40 | 854,061 | -0.48(-3.23%) |
Mar 29, 2021 | 15.05 | 15.18 | 14.44 | 14.88 | 578,401 | -0.42(-2.75%) |
Mar 26, 2021 | 15.21 | 15.37 | 15.01 | 15.30 | 459,100 | +0.12(+0.79%) |
Mar 25, 2021 | 14.73 | 15.42 | 14.70 | 15.18 | 738,359 | +0.02(+0.13%) |
Mar 24, 2021 | 15.50 | 15.63 | 15.09 | 15.16 | 538,419 | -0.27(-1.75%) |
Mar 23, 2021 | 16.00 | 16.07 | 15.33 | 15.43 | 839,476 | -0.74(-4.58%) |
Mar 22, 2021 | 16.24 | 16.54 | 16.14 | 16.17 | 562,574 | -0.27(-1.64%) |
Mar 19, 2021 | 16.45 | 16.58 | 16.05 | 16.44 | 897,800 | +0.15(+0.92%) |
Mar 18, 2021 | 16.10 | 16.95 | 15.89 | 16.29 | 1,062,109 | -0.13(-0.79%) |
Mar 17, 2021 | 15.97 | 16.56 | 15.75 | 16.42 | 873,564 | +0.33(+2.05%) |
Mar 16, 2021 | 16.41 | 16.41 | 15.82 | 16.09 | 1,043,660 | -0.39(-2.37%) |
Mar 15, 2021 | 16.90 | 17.05 | 16.14 | 16.48 | 1,376,835 | -0.15(-0.90%) |
Mar 12, 2021 | 16.23 | 16.75 | 15.90 | 16.63 | 1,070,000 | -0.08(-0.48%) |
Mar 11, 2021 | 16.80 | 16.84 | 16.08 | 16.71 | 1,077,650 | +0.27(+1.64%) |
Mar 10, 2021 | 17.35 | 17.38 | 16.08 | 16.44 | 1,409,487 | -0.62(-3.63%) |
Mar 09, 2021 | 17.96 | 17.99 | 16.72 | 17.06 | 912,361 | +0.68(+4.15%) |
Mar 08, 2021 | 16.63 | 16.86 | 16.12 | 16.38 | 740,106 | -0.33(-1.97%) |
Mar 05, 2021 | 16.98 | 17.06 | 16.09 | 16.71 | 891,000 | -0.29(-1.71%) |
Mar 04, 2021 | 17.49 | 17.76 | 16.33 | 17.00 | 1,038,750 | -0.50(-2.86%) |
Mar 03, 2021 | 18.07 | 18.30 | 17.27 | 17.50 | 1,016,164 | -1.23(-6.57%) |
Mar 02, 2021 | 18.34 | 19.21 | 18.27 | 18.73 | 610,652 | +0.37(+2.02%) |