Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.07 | 25.23 | 24.26 | 24.58 | 102,261 | -0.46(-1.84%) |
May 27, 2021 | 24.43 | 25.05 | 23.87 | 25.04 | 206,505 | +0.81(+3.36%) |
May 26, 2021 | 23.80 | 24.34 | 23.80 | 24.23 | 102,285 | +0.43(+1.81%) |
May 25, 2021 | 24.07 | 24.26 | 23.80 | 23.80 | 134,087 | -0.43(-1.78%) |
May 24, 2021 | 23.94 | 24.55 | 23.88 | 24.23 | 157,161 | +0.34(+1.40%) |
May 21, 2021 | 23.93 | 24.35 | 23.77 | 23.89 | 136,459 | +0.18(+0.77%) |
May 20, 2021 | 23.75 | 24.38 | 23.55 | 23.71 | 106,374 | -0.03(-0.12%) |
May 19, 2021 | 24.10 | 24.10 | 23.26 | 23.74 | 123,260 | -0.60(-2.48%) |
May 18, 2021 | 24.32 | 24.88 | 24.28 | 24.34 | 139,914 | -0.04(-0.16%) |
May 17, 2021 | 24.54 | 25.15 | 24.37 | 24.38 | 188,799 | -0.16(-0.66%) |
May 14, 2021 | 24.42 | 24.61 | 24.18 | 24.54 | 121,375 | +0.52(+2.15%) |
May 13, 2021 | 23.37 | 24.32 | 22.54 | 24.03 | 162,692 | +0.07(+0.28%) |
May 12, 2021 | 24.37 | 24.67 | 23.68 | 23.96 | 197,660 | -0.35(-1.46%) |
May 11, 2021 | 24.93 | 25.09 | 24.28 | 24.31 | 112,654 | -0.85(-3.39%) |
May 10, 2021 | 25.50 | 25.67 | 25.17 | 25.17 | 158,736 | -0.22(-0.87%) |
May 07, 2021 | 25.67 | 25.84 | 25.10 | 25.39 | 132,183 | +0.00(+0.00%) |
May 06, 2021 | 24.93 | 25.45 | 24.78 | 25.39 | 175,655 | +0.49(+1.96%) |
May 05, 2021 | 25.07 | 25.43 | 24.76 | 24.90 | 185,410 | -0.15(-0.61%) |
May 04, 2021 | 24.47 | 25.17 | 24.19 | 25.05 | 204,884 | +0.47(+1.91%) |
May 03, 2021 | 24.19 | 24.71 | 23.76 | 24.58 | 258,449 | +0.59(+2.48%) |
Apr 30, 2021 | 23.69 | 24.11 | 23.46 | 23.99 | 264,835 | +0.30(+1.25%) |
Apr 29, 2021 | 23.59 | 23.80 | 23.10 | 23.69 | 328,972 | +0.10(+0.41%) |
Apr 28, 2021 | 23.46 | 23.88 | 23.36 | 23.59 | 112,015 | +0.13(+0.57%) |
Apr 27, 2021 | 22.56 | 23.52 | 22.50 | 23.46 | 195,772 | +0.99(+4.39%) |
Apr 26, 2021 | 22.72 | 23.06 | 22.47 | 22.47 | 131,604 | -0.24(-1.05%) |
Apr 23, 2021 | 22.37 | 22.87 | 22.28 | 22.71 | 116,648 | +0.37(+1.67%) |
Apr 22, 2021 | 22.46 | 22.66 | 22.21 | 22.34 | 117,487 | +0.01(+0.04%) |
Apr 21, 2021 | 22.02 | 22.39 | 21.76 | 22.33 | 77,104 | +0.20(+0.91%) |
Apr 20, 2021 | 22.61 | 22.78 | 21.90 | 22.13 | 103,475 | -0.48(-2.12%) |
Apr 19, 2021 | 22.84 | 22.84 | 22.11 | 22.61 | 135,531 | -0.20(-0.88%) |
Apr 16, 2021 | 22.91 | 23.07 | 22.46 | 22.81 | 134,088 | +0.08(+0.34%) |
Apr 15, 2021 | 22.91 | 22.91 | 22.20 | 22.73 | 96,753 | +0.04(+0.17%) |
Apr 14, 2021 | 22.35 | 22.80 | 22.35 | 22.69 | 201,792 | +0.34(+1.54%) |
Apr 13, 2021 | 22.10 | 22.40 | 21.91 | 22.35 | 100,091 | +0.29(+1.30%) |
Apr 12, 2021 | 22.17 | 22.19 | 21.76 | 22.06 | 119,903 | +0.10(+0.44%) |
Apr 09, 2021 | 21.83 | 22.13 | 21.63 | 21.97 | 156,959 | +0.13(+0.61%) |
Apr 08, 2021 | 21.79 | 23.08 | 21.56 | 21.83 | 168,580 | +0.11(+0.48%) |
Apr 07, 2021 | 22.46 | 22.46 | 21.55 | 21.73 | 193,554 | -0.62(-2.78%) |
Apr 06, 2021 | 22.74 | 22.91 | 22.34 | 22.35 | 127,953 | -0.28(-1.23%) |
Apr 05, 2021 | 22.97 | 23.03 | 22.23 | 22.63 | 197,629 | -0.20(-0.88%) |
Apr 01, 2021 | 21.40 | 22.89 | 21.10 | 22.83 | 278,516 | +1.50(+7.05%) |
Mar 31, 2021 | 21.15 | 21.88 | 21.15 | 21.33 | 413,580 | +0.11(+0.50%) |
Mar 30, 2021 | 21.20 | 21.50 | 21.08 | 21.22 | 211,219 | +0.15(+0.73%) |
Mar 29, 2021 | 21.17 | 21.74 | 20.82 | 21.07 | 400,079 | -0.32(-1.48%) |
Mar 26, 2021 | 21.04 | 21.42 | 20.59 | 21.38 | 191,629 | +0.58(+2.81%) |
Mar 25, 2021 | 20.65 | 20.86 | 19.85 | 20.80 | 163,613 | +0.81(+4.07%) |
Mar 24, 2021 | 19.73 | 20.78 | 19.73 | 19.98 | 239,914 | +0.39(+2.00%) |
Mar 23, 2021 | 19.71 | 19.98 | 19.25 | 19.59 | 247,614 | -0.39(-1.96%) |
Mar 22, 2021 | 20.91 | 21.09 | 19.74 | 19.98 | 402,303 | -0.91(-4.35%) |
Mar 19, 2021 | 21.21 | 21.21 | 20.60 | 20.89 | 1,535,963 | -0.48(-2.24%) |
Mar 18, 2021 | 21.07 | 21.64 | 20.80 | 21.37 | 389,923 | +0.31(+1.45%) |
Mar 17, 2021 | 20.95 | 21.20 | 20.77 | 21.07 | 269,984 | +0.14(+0.69%) |
Mar 16, 2021 | 21.19 | 21.29 | 20.72 | 20.92 | 357,784 | -0.37(-1.75%) |
Mar 15, 2021 | 21.52 | 21.52 | 20.59 | 21.30 | 301,987 | -0.28(-1.29%) |
Mar 12, 2021 | 20.83 | 21.61 | 20.32 | 21.57 | 284,677 | +0.87(+4.21%) |
Mar 11, 2021 | 20.78 | 20.79 | 20.23 | 20.70 | 238,138 | +0.02(+0.09%) |
Mar 10, 2021 | 20.43 | 20.85 | 20.35 | 20.68 | 230,119 | +0.12(+0.61%) |
Mar 09, 2021 | 21.59 | 21.87 | 20.43 | 20.56 | 241,849 | -1.03(-4.79%) |
Mar 08, 2021 | 21.32 | 21.88 | 21.16 | 21.59 | 424,893 | +0.53(+2.50%) |
Mar 05, 2021 | 21.07 | 21.40 | 20.85 | 21.07 | 367,699 | +0.19(+0.92%) |
Mar 04, 2021 | 20.81 | 21.33 | 20.36 | 20.88 | 220,984 | -0.03(-0.14%) |
Mar 03, 2021 | 20.33 | 21.26 | 20.28 | 20.90 | 163,686 | +0.77(+3.80%) |
Mar 02, 2021 | 20.21 | 20.97 | 19.94 | 20.14 | 229,028 | -0.07(-0.33%) |