Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.16 | 23.16 | 22.00 | 22.33 | 55,969 | -0.84(-3.63%) |
May 27, 2021 | 23.60 | 23.70 | 23.08 | 23.17 | 29,646 | -0.11(-0.47%) |
May 26, 2021 | 24.07 | 24.07 | 23.15 | 23.28 | 32,349 | -0.69(-2.88%) |
May 25, 2021 | 25.15 | 25.15 | 23.97 | 23.97 | 32,050 | -0.94(-3.77%) |
May 24, 2021 | 25.66 | 25.98 | 24.81 | 24.91 | 23,007 | -0.51(-2.01%) |
May 21, 2021 | 24.73 | 26.08 | 24.56 | 25.42 | 58,814 | +1.04(+4.27%) |
May 20, 2021 | 23.94 | 24.58 | 23.86 | 24.38 | 31,368 | +0.44(+1.84%) |
May 19, 2021 | 23.98 | 24.24 | 23.04 | 23.94 | 38,696 | -0.49(-2.01%) |
May 18, 2021 | 24.28 | 24.80 | 24.23 | 24.43 | 28,690 | +0.31(+1.29%) |
May 17, 2021 | 23.69 | 24.60 | 23.66 | 24.12 | 34,863 | +0.44(+1.86%) |
May 14, 2021 | 22.11 | 23.87 | 22.11 | 23.68 | 43,682 | +1.25(+5.57%) |
May 13, 2021 | 22.77 | 23.28 | 22.05 | 22.43 | 44,318 | -0.33(-1.45%) |
May 12, 2021 | 23.02 | 23.19 | 22.60 | 22.76 | 43,534 | -0.56(-2.40%) |
May 11, 2021 | 20.09 | 24.50 | 19.78 | 23.32 | 93,519 | +2.19(+10.36%) |
May 10, 2021 | 21.91 | 21.98 | 21.10 | 21.13 | 33,820 | -0.79(-3.60%) |
May 07, 2021 | 21.91 | 22.55 | 21.73 | 21.92 | 49,523 | -0.07(-0.32%) |
May 06, 2021 | 22.56 | 22.94 | 21.74 | 21.99 | 23,271 | -0.56(-2.48%) |
May 05, 2021 | 22.93 | 23.00 | 22.51 | 22.55 | 36,437 | -0.16(-0.70%) |
May 04, 2021 | 23.30 | 23.30 | 22.50 | 22.71 | 36,773 | -0.67(-2.87%) |
May 03, 2021 | 23.30 | 23.44 | 22.55 | 23.38 | 56,775 | +0.25(+1.08%) |
Apr 30, 2021 | 23.42 | 24.01 | 22.88 | 23.13 | 47,200 | -0.52(-2.20%) |
Apr 29, 2021 | 24.33 | 24.34 | 23.42 | 23.65 | 25,735 | -0.62(-2.55%) |
Apr 28, 2021 | 24.43 | 24.95 | 24.00 | 24.27 | 37,332 | -0.20(-0.82%) |
Apr 27, 2021 | 25.01 | 25.24 | 24.14 | 24.47 | 40,383 | -0.58(-2.32%) |
Apr 26, 2021 | 25.30 | 25.91 | 24.91 | 25.05 | 29,083 | -0.16(-0.63%) |
Apr 23, 2021 | 24.70 | 25.71 | 24.45 | 25.21 | 51,200 | +0.89(+3.66%) |
Apr 22, 2021 | 25.47 | 25.79 | 24.32 | 24.32 | 52,639 | -0.98(-3.87%) |
Apr 21, 2021 | 24.40 | 25.37 | 24.11 | 25.30 | 41,078 | +0.76(+3.10%) |
Apr 20, 2021 | 25.22 | 25.66 | 24.38 | 24.54 | 28,627 | -0.66(-2.62%) |
Apr 19, 2021 | 25.05 | 26.66 | 24.61 | 25.20 | 31,134 | -0.19(-0.75%) |
Apr 16, 2021 | 25.51 | 25.85 | 24.54 | 25.39 | 29,500 | +0.19(+0.75%) |
Apr 15, 2021 | 24.95 | 25.98 | 24.69 | 25.20 | 29,537 | +0.27(+1.08%) |
Apr 14, 2021 | 24.97 | 25.44 | 24.53 | 24.93 | 48,341 | +0.05(+0.20%) |
Apr 13, 2021 | 24.89 | 25.62 | 24.50 | 24.88 | 28,081 | +0.01(+0.04%) |
Apr 12, 2021 | 24.92 | 26.44 | 24.64 | 24.87 | 45,884 | +0.05(+0.20%) |
Apr 09, 2021 | 24.48 | 25.67 | 24.48 | 24.82 | 44,400 | +0.48(+1.97%) |
Apr 08, 2021 | 24.02 | 24.71 | 23.75 | 24.34 | 44,897 | +0.46(+1.93%) |
Apr 07, 2021 | 24.25 | 24.51 | 23.68 | 23.88 | 35,666 | -0.57(-2.33%) |
Apr 06, 2021 | 24.94 | 25.22 | 24.21 | 24.45 | 26,974 | -0.53(-2.12%) |
Apr 05, 2021 | 25.27 | 25.78 | 24.16 | 24.98 | 70,704 | -0.09(-0.36%) |
Apr 01, 2021 | 25.53 | 25.66 | 24.21 | 25.07 | 80,000 | -0.57(-2.22%) |
Mar 31, 2021 | 26.97 | 27.98 | 25.25 | 25.64 | 69,934 | -1.48(-5.46%) |
Mar 30, 2021 | 25.64 | 28.16 | 25.61 | 27.12 | 105,386 | +1.70(+6.69%) |
Mar 29, 2021 | 25.26 | 25.98 | 24.52 | 25.42 | 71,320 | +0.29(+1.15%) |
Mar 26, 2021 | 24.50 | 25.21 | 23.71 | 25.13 | 119,700 | +2.51(+11.10%) |
Mar 25, 2021 | 22.26 | 22.98 | 21.67 | 22.62 | 33,793 | +0.27(+1.21%) |
Mar 24, 2021 | 23.31 | 24.50 | 22.32 | 22.35 | 49,550 | -0.53(-2.32%) |
Mar 23, 2021 | 24.44 | 24.44 | 22.80 | 22.88 | 91,717 | -1.80(-7.29%) |
Mar 22, 2021 | 26.68 | 26.68 | 24.68 | 24.68 | 48,569 | -1.47(-5.62%) |
Mar 19, 2021 | 26.24 | 26.88 | 25.72 | 26.15 | 132,400 | +0.06(+0.23%) |
Mar 18, 2021 | 27.17 | 27.72 | 25.96 | 26.09 | 56,159 | -0.98(-3.62%) |
Mar 17, 2021 | 26.02 | 27.50 | 25.54 | 27.07 | 51,654 | +0.85(+3.24%) |
Mar 16, 2021 | 26.16 | 26.54 | 25.52 | 26.22 | 41,722 | +0.16(+0.61%) |
Mar 15, 2021 | 27.11 | 27.18 | 25.73 | 26.06 | 46,811 | -1.23(-4.51%) |
Mar 12, 2021 | 26.67 | 27.66 | 26.50 | 27.29 | 42,500 | +0.37(+1.37%) |
Mar 11, 2021 | 26.85 | 26.98 | 26.26 | 26.92 | 21,967 | +0.17(+0.64%) |
Mar 10, 2021 | 25.66 | 26.98 | 25.41 | 26.75 | 53,164 | +1.59(+6.32%) |
Mar 09, 2021 | 25.11 | 25.97 | 24.54 | 25.16 | 40,549 | +0.45(+1.82%) |
Mar 08, 2021 | 25.75 | 26.07 | 24.39 | 24.71 | 54,869 | -0.76(-2.98%) |
Mar 05, 2021 | 26.45 | 26.45 | 24.39 | 25.47 | 62,500 | -0.69(-2.64%) |
Mar 04, 2021 | 26.77 | 26.86 | 26.00 | 26.16 | 87,042 | -0.34(-1.28%) |
Mar 03, 2021 | 26.60 | 26.98 | 26.05 | 26.50 | 104,987 | +0.01(+0.04%) |
Mar 02, 2021 | 24.97 | 26.61 | 24.19 | 26.49 | 95,260 | +1.72(+6.94%) |