Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.69 | 24.79 | 24.28 | 24.79 | 1,935 | +0.10(+0.40%) |
May 27, 2021 | 24.39 | 24.69 | 24.37 | 24.69 | 1,243 | +0.67(+2.80%) |
May 26, 2021 | 23.98 | 24.02 | 23.98 | 24.02 | 1,115 | -0.01(-0.04%) |
May 25, 2021 | 24.29 | 24.29 | 24.03 | 24.03 | 3,241 | -0.34(-1.38%) |
May 24, 2021 | 24.36 | 24.36 | 24.36 | 24.36 | 1,307 | +0.62(+2.62%) |
May 21, 2021 | 24.02 | 24.02 | 23.74 | 23.74 | 2,056 | +0.25(+1.06%) |
May 20, 2021 | 24.02 | 24.02 | 23.49 | 23.49 | 1,862 | -0.53(-2.19%) |
May 19, 2021 | 24.27 | 24.29 | 24.02 | 24.02 | 2,064 | -0.35(-1.42%) |
May 17, 2021 | 24.36 | 24.36 | 24.36 | 694 | +0.25(+1.04%) | |
May 14, 2021 | 24.13 | 24.13 | 24.11 | 24.11 | 1,516 | +0.16(+0.68%) |
May 13, 2021 | 21.20 | 24.12 | 21.20 | 23.95 | 5,548 | +0.02(+0.08%) |
May 12, 2021 | 24.84 | 24.84 | 23.93 | 23.93 | 4,694 | -0.65(-2.65%) |
May 11, 2021 | 25.22 | 25.22 | 24.15 | 24.58 | 16,809 | -1.17(-4.53%) |
May 10, 2021 | 25.00 | 25.99 | 25.00 | 25.75 | 3,350 | +0.60(+2.40%) |
May 07, 2021 | 24.91 | 25.87 | 24.91 | 25.15 | 4,305 | -0.36(-1.43%) |
May 06, 2021 | 26.06 | 26.06 | 24.99 | 25.51 | 3,795 | -0.42(-1.62%) |
May 05, 2021 | 25.85 | 25.93 | 25.15 | 25.93 | 5,816 | +0.56(+2.19%) |
May 04, 2021 | 23.88 | 25.38 | 23.88 | 25.38 | 12,666 | +0.75(+3.03%) |
May 03, 2021 | 23.46 | 25.46 | 23.46 | 24.63 | 8,443 | +0.49(+2.05%) |
Apr 30, 2021 | 23.89 | 24.41 | 23.64 | 24.14 | 7,103 | +0.44(+1.87%) |
Apr 29, 2021 | 23.65 | 24.17 | 23.39 | 23.69 | 3,256 | -0.62(-2.56%) |
Apr 28, 2021 | 24.88 | 24.88 | 23.47 | 24.32 | 3,429 | -0.31(-1.24%) |
Apr 27, 2021 | 23.17 | 24.88 | 22.95 | 24.62 | 23,032 | +2.07(+9.17%) |
Apr 26, 2021 | 23.02 | 23.58 | 22.51 | 22.55 | 8,489 | -0.47(-2.04%) |
Apr 23, 2021 | 23.90 | 23.90 | 22.84 | 23.02 | 9,296 | +0.24(+1.05%) |
Apr 22, 2021 | 22.98 | 23.77 | 22.59 | 22.78 | 5,912 | -0.56(-2.42%) |
Apr 21, 2021 | 23.32 | 23.93 | 22.76 | 23.35 | 11,970 | -0.20(-0.85%) |
Apr 20, 2021 | 24.17 | 25.02 | 23.37 | 23.55 | 9,397 | -1.61(-6.39%) |
Apr 19, 2021 | 25.20 | 26.28 | 24.36 | 25.16 | 9,511 | -0.04(-0.15%) |
Apr 16, 2021 | 27.01 | 28.71 | 25.20 | 25.20 | 31,546 | -2.36(-8.55%) |
Apr 15, 2021 | 31.97 | 33.57 | 26.81 | 27.55 | 37,804 | -0.28(-1.00%) |
Apr 14, 2021 | 25.75 | 36.38 | 25.68 | 27.83 | 177,348 | +2.44(+9.62%) |
Apr 13, 2021 | 27.39 | 28.03 | 24.22 | 25.39 | 26,274 | -3.28(-11.45%) |
Apr 12, 2021 | 27.47 | 30.73 | 27.29 | 28.67 | 66,593 | +1.43(+5.24%) |
Apr 09, 2021 | 30.65 | 31.28 | 26.80 | 27.24 | 30,293 | -4.06(-12.97%) |
Apr 08, 2021 | 33.03 | 34.26 | 29.72 | 31.30 | 36,048 | -2.20(-6.57%) |
Apr 07, 2021 | 37.07 | 38.10 | 28.77 | 33.51 | 75,971 | -3.83(-10.26%) |
Apr 06, 2021 | 38.05 | 46.68 | 34.75 | 37.33 | 252,512 | +4.02(+12.07%) |
Apr 05, 2021 | 31.21 | 57.44 | 29.40 | 33.31 | 342,204 | +4.13(+14.14%) |
Apr 01, 2021 | 19.42 | 55.01 | 18.05 | 29.19 | 617,881 | +7.82(+36.60%) |
Mar 31, 2021 | 20.93 | 24.13 | 20.88 | 21.37 | 12,831 | +0.50(+2.39%) |
Mar 30, 2021 | 20.71 | 20.87 | 20.70 | 20.87 | 1,423 | -0.19(-0.91%) |
Mar 29, 2021 | 21.61 | 21.61 | 20.86 | 21.06 | 1,958 | +1.74(+9.02%) |
Mar 26, 2021 | 19.32 | 19.32 | 19.32 | 222 | +0.00(+0.00%) | |
Mar 25, 2021 | 19.32 | 20.42 | 19.32 | 19.32 | 894 | -0.11(-0.59%) |
Mar 24, 2021 | 19.43 | 19.43 | 19.43 | 19.43 | 567 | +0.14(+0.74%) |
Mar 23, 2021 | 19.29 | 19.29 | 19.25 | 19.29 | 1,145 | +0.00(+0.00%) |
Mar 22, 2021 | 19.86 | 19.86 | 19.15 | 19.29 | 1,070 | -1.28(-6.21%) |
Mar 19, 2021 | 20.57 | 20.57 | 20.57 | 20.57 | 104 | -0.48(-2.30%) |
Mar 18, 2021 | 21.05 | 21.05 | 21.05 | 21.05 | 521 | +0.37(+1.81%) |
Mar 17, 2021 | 20.74 | 20.77 | 20.68 | 20.68 | 825 | +0.13(+0.64%) |
Mar 16, 2021 | 21.25 | 21.25 | 20.55 | 20.55 | 493 | +0.15(+0.76%) |
Mar 15, 2021 | 20.53 | 20.53 | 20.39 | 20.39 | 835 | -0.72(-3.40%) |
Mar 12, 2021 | 20.79 | 21.51 | 20.43 | 21.11 | 4,387 | +0.67(+3.28%) |
Mar 11, 2021 | 19.86 | 20.44 | 19.86 | 20.44 | 598 | -0.15(-0.74%) |
Mar 10, 2021 | 20.59 | 20.59 | 20.59 | 201 | +0.00(+0.00%) | |
Mar 09, 2021 | 20.59 | 20.59 | 20.59 | 20.59 | 612 | -0.90(-4.19%) |
Mar 08, 2021 | 20.84 | 21.49 | 20.84 | 21.49 | 1,666 | +1.07(+5.25%) |
Mar 05, 2021 | 20.64 | 21.29 | 20.42 | 20.42 | 1,462 | +0.28(+1.38%) |
Mar 04, 2021 | 20.39 | 20.77 | 20.13 | 20.14 | 3,361 | -0.54(-2.59%) |
Mar 03, 2021 | 20.40 | 20.68 | 20.06 | 20.68 | 3,142 | +0.74(+3.72%) |
Mar 02, 2021 | 20.06 | 20.10 | 19.94 | 19.94 | 1,713 | +0.27(+1.38%) |