Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.87 | 23.42 | 20.86 | 21.12 | 115,363 | -1.51(-6.67%) |
May 27, 2021 | 22.15 | 22.73 | 21.42 | 22.63 | 185,871 | +0.66(+3.00%) |
May 26, 2021 | 20.58 | 22.03 | 20.50 | 21.97 | 124,392 | +1.40(+6.81%) |
May 25, 2021 | 20.54 | 21.13 | 20.32 | 20.57 | 118,022 | +0.02(+0.10%) |
May 24, 2021 | 22.06 | 22.80 | 20.35 | 20.55 | 187,162 | -1.88(-8.38%) |
May 21, 2021 | 21.97 | 22.50 | 21.20 | 22.43 | 188,070 | +0.78(+3.60%) |
May 20, 2021 | 21.09 | 22.40 | 20.77 | 21.65 | 133,379 | +0.45(+2.12%) |
May 19, 2021 | 20.00 | 21.27 | 20.00 | 21.20 | 159,434 | +0.45(+2.17%) |
May 18, 2021 | 20.48 | 20.98 | 19.85 | 20.75 | 183,978 | -0.01(-0.05%) |
May 17, 2021 | 20.21 | 21.49 | 19.56 | 20.76 | 733,629 | +0.23(+1.12%) |
May 14, 2021 | 19.73 | 21.50 | 19.48 | 20.53 | 160,389 | +0.81(+4.11%) |
May 13, 2021 | 19.85 | 20.54 | 18.81 | 19.72 | 131,546 | +0.15(+0.77%) |
May 12, 2021 | 17.55 | 20.64 | 17.55 | 19.57 | 150,125 | +1.76(+9.88%) |
May 11, 2021 | 18.30 | 19.68 | 17.27 | 17.81 | 183,192 | -0.67(-3.63%) |
May 10, 2021 | 19.96 | 20.41 | 18.26 | 18.48 | 137,153 | -1.45(-7.28%) |
May 07, 2021 | 19.89 | 20.28 | 19.01 | 19.93 | 151,034 | +0.09(+0.45%) |
May 06, 2021 | 19.82 | 20.24 | 18.76 | 19.84 | 129,913 | -0.13(-0.65%) |
May 05, 2021 | 19.23 | 20.63 | 19.11 | 19.97 | 100,602 | +0.70(+3.63%) |
May 04, 2021 | 19.68 | 19.75 | 18.67 | 19.27 | 110,566 | -0.64(-3.21%) |
May 03, 2021 | 19.96 | 20.61 | 19.70 | 19.91 | 137,225 | -0.02(-0.10%) |
Apr 30, 2021 | 19.69 | 20.69 | 19.69 | 19.93 | 131,500 | -0.12(-0.60%) |
Apr 29, 2021 | 20.27 | 20.56 | 19.54 | 20.05 | 157,384 | +0.05(+0.25%) |
Apr 28, 2021 | 20.42 | 20.94 | 19.92 | 20.00 | 177,731 | -0.51(-2.49%) |
Apr 27, 2021 | 21.16 | 21.48 | 19.77 | 20.51 | 196,580 | -0.54(-2.59%) |
Apr 26, 2021 | 21.28 | 21.59 | 20.74 | 21.05 | 229,254 | -0.02(-0.12%) |
Apr 23, 2021 | 21.53 | 21.65 | 20.52 | 21.08 | 147,300 | -0.26(-1.22%) |
Apr 22, 2021 | 22.28 | 22.66 | 21.25 | 21.34 | 103,994 | -0.90(-4.05%) |
Apr 21, 2021 | 21.72 | 22.93 | 21.27 | 22.24 | 168,267 | +0.46(+2.11%) |
Apr 20, 2021 | 21.36 | 22.34 | 21.36 | 21.78 | 68,440 | +0.26(+1.21%) |
Apr 19, 2021 | 23.14 | 23.35 | 21.28 | 21.52 | 124,613 | -1.90(-8.11%) |
Apr 16, 2021 | 24.25 | 24.56 | 23.11 | 23.42 | 70,800 | -0.51(-2.13%) |
Apr 15, 2021 | 23.63 | 25.60 | 23.07 | 23.93 | 113,248 | +0.58(+2.48%) |
Apr 14, 2021 | 23.02 | 23.95 | 22.83 | 23.35 | 100,323 | +0.30(+1.30%) |
Apr 13, 2021 | 23.55 | 24.52 | 22.36 | 23.05 | 82,188 | -0.20(-0.86%) |
Apr 12, 2021 | 24.78 | 24.78 | 23.17 | 23.25 | 118,427 | -1.68(-6.74%) |
Apr 09, 2021 | 24.90 | 25.44 | 24.02 | 24.93 | 58,500 | -0.22(-0.87%) |
Apr 08, 2021 | 25.05 | 25.70 | 24.47 | 25.15 | 79,426 | +0.62(+2.53%) |
Apr 07, 2021 | 25.95 | 26.33 | 24.21 | 24.53 | 71,567 | -1.53(-5.87%) |
Apr 06, 2021 | 27.26 | 27.26 | 25.60 | 26.06 | 122,843 | -1.27(-4.65%) |
Apr 05, 2021 | 27.76 | 27.99 | 25.37 | 27.33 | 191,045 | -0.15(-0.55%) |
Apr 01, 2021 | 28.01 | 28.31 | 26.52 | 27.48 | 86,400 | -0.36(-1.29%) |
Mar 31, 2021 | 24.62 | 28.36 | 24.62 | 27.84 | 142,165 | +3.13(+12.67%) |
Mar 30, 2021 | 24.29 | 25.84 | 23.63 | 24.71 | 82,949 | +0.20(+0.82%) |
Mar 29, 2021 | 27.00 | 27.55 | 24.50 | 24.51 | 139,298 | -2.99(-10.87%) |
Mar 26, 2021 | 28.75 | 28.79 | 26.59 | 27.50 | 329,900 | -1.63(-5.60%) |
Mar 25, 2021 | 29.02 | 30.07 | 27.66 | 29.13 | 210,960 | -0.79(-2.64%) |
Mar 24, 2021 | 29.29 | 30.82 | 28.52 | 29.92 | 201,805 | +0.56(+1.91%) |
Mar 23, 2021 | 28.03 | 29.95 | 26.85 | 29.36 | 183,688 | +0.79(+2.77%) |
Mar 22, 2021 | 30.57 | 30.94 | 28.19 | 28.57 | 139,080 | -1.26(-4.22%) |
Mar 19, 2021 | 31.71 | 32.74 | 29.30 | 29.83 | 2,112,400 | -1.32(-4.24%) |
Mar 18, 2021 | 31.50 | 31.58 | 29.73 | 31.15 | 147,417 | -0.39(-1.24%) |
Mar 17, 2021 | 35.17 | 35.17 | 30.80 | 31.54 | 161,873 | -3.47(-9.91%) |
Mar 16, 2021 | 34.45 | 35.73 | 33.40 | 35.01 | 140,129 | +0.56(+1.63%) |
Mar 15, 2021 | 33.50 | 35.99 | 33.01 | 34.45 | 87,047 | +0.56(+1.65%) |
Mar 12, 2021 | 34.08 | 35.32 | 32.44 | 33.89 | 94,100 | -0.13(-0.38%) |
Mar 11, 2021 | 32.78 | 34.20 | 32.19 | 34.02 | 86,905 | +1.91(+5.95%) |
Mar 10, 2021 | 32.73 | 33.58 | 31.70 | 32.11 | 92,446 | -0.18(-0.56%) |
Mar 09, 2021 | 29.36 | 32.77 | 29.36 | 32.29 | 85,972 | +3.56(+12.39%) |
Mar 08, 2021 | 31.37 | 33.10 | 28.65 | 28.73 | 142,856 | -2.28(-7.35%) |
Mar 05, 2021 | 29.51 | 31.93 | 27.01 | 31.01 | 214,700 | +2.00(+6.89%) |
Mar 04, 2021 | 30.73 | 31.89 | 27.85 | 29.01 | 247,710 | -1.84(-5.96%) |
Mar 03, 2021 | 30.93 | 32.12 | 29.33 | 30.85 | 130,544 | -0.02(-0.06%) |
Mar 02, 2021 | 29.55 | 32.16 | 28.83 | 30.87 | 130,862 | +0.96(+3.21%) |