Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.65 | 26.23 | 24.75 | 25.20 | 42,099 | -0.60(-2.33%) |
May 27, 2021 | 24.45 | 26.08 | 24.30 | 25.80 | 26,497 | +1.35(+5.52%) |
May 26, 2021 | 24.60 | 24.90 | 23.40 | 24.45 | 14,403 | +0.60(+2.52%) |
May 25, 2021 | 24.45 | 24.75 | 23.55 | 23.85 | 18,336 | -0.60(-2.45%) |
May 24, 2021 | 24.90 | 25.50 | 24.00 | 24.45 | 12,455 | -0.45(-1.81%) |
May 21, 2021 | 24.15 | 25.20 | 23.93 | 24.90 | 14,715 | +0.75(+3.11%) |
May 20, 2021 | 24.60 | 24.75 | 23.85 | 24.15 | 19,252 | -0.15(-0.62%) |
May 19, 2021 | 23.40 | 24.45 | 22.95 | 24.30 | 19,490 | +0.00(+0.00%) |
May 18, 2021 | 23.55 | 25.05 | 23.25 | 24.30 | 28,438 | +1.05(+4.52%) |
May 17, 2021 | 23.25 | 24.30 | 22.80 | 23.25 | 21,594 | -0.60(-2.52%) |
May 14, 2021 | 23.40 | 24.30 | 23.40 | 23.85 | 11,489 | +0.45(+1.92%) |
May 13, 2021 | 24.30 | 24.60 | 22.95 | 23.40 | 26,535 | -0.90(-3.70%) |
May 12, 2021 | 24.75 | 24.85 | 23.25 | 24.30 | 25,517 | -0.30(-1.22%) |
May 11, 2021 | 23.55 | 25.95 | 23.40 | 24.60 | 34,066 | -0.90(-3.53%) |
May 10, 2021 | 23.85 | 26.55 | 23.25 | 25.50 | 111,942 | +3.00(+13.33%) |
May 07, 2021 | 22.80 | 24.45 | 21.97 | 22.50 | 58,549 | -0.45(-1.96%) |
May 06, 2021 | 24.60 | 24.90 | 22.65 | 22.95 | 48,052 | -1.80(-7.27%) |
May 05, 2021 | 26.40 | 26.55 | 24.30 | 24.75 | 44,566 | -1.95(-7.30%) |
May 04, 2021 | 26.10 | 26.85 | 24.75 | 26.70 | 50,236 | +0.30(+1.14%) |
May 03, 2021 | 25.80 | 26.55 | 25.05 | 26.40 | 36,903 | +0.90(+3.53%) |
Apr 30, 2021 | 26.40 | 26.55 | 25.35 | 25.50 | 34,100 | -0.60(-2.30%) |
Apr 29, 2021 | 27.60 | 27.75 | 25.80 | 26.10 | 60,435 | -1.20(-4.40%) |
Apr 28, 2021 | 27.15 | 28.05 | 26.55 | 27.30 | 32,093 | +0.00(+0.00%) |
Apr 27, 2021 | 29.25 | 29.55 | 27.00 | 27.30 | 26,483 | -1.80(-6.19%) |
Apr 26, 2021 | 27.00 | 29.25 | 27.00 | 29.10 | 40,670 | +2.10(+7.78%) |
Apr 23, 2021 | 27.00 | 27.75 | 26.25 | 27.00 | 26,940 | +0.15(+0.56%) |
Apr 22, 2021 | 27.90 | 28.20 | 26.55 | 26.85 | 25,836 | -0.75(-2.72%) |
Apr 21, 2021 | 25.80 | 27.90 | 24.90 | 27.60 | 33,111 | +1.50(+5.75%) |
Apr 20, 2021 | 28.65 | 29.25 | 25.65 | 26.10 | 38,614 | -1.65(-5.95%) |
Apr 19, 2021 | 28.05 | 28.20 | 25.80 | 27.75 | 32,674 | +0.90(+3.35%) |
Apr 16, 2021 | 26.25 | 27.30 | 23.55 | 26.85 | 77,293 | +0.45(+1.70%) |
Apr 15, 2021 | 27.60 | 27.60 | 25.80 | 26.40 | 36,763 | -0.90(-3.30%) |
Apr 14, 2021 | 27.15 | 28.05 | 26.55 | 27.30 | 28,961 | -0.30(-1.09%) |
Apr 13, 2021 | 27.60 | 28.20 | 25.80 | 27.60 | 54,670 | +0.15(+0.55%) |
Apr 12, 2021 | 29.25 | 29.40 | 27.00 | 27.45 | 67,882 | -1.95(-6.63%) |
Apr 09, 2021 | 30.00 | 30.90 | 29.40 | 29.40 | 59,506 | -1.50(-4.85%) |
Apr 08, 2021 | 31.35 | 34.80 | 29.70 | 30.90 | 489,868 | +1.50(+5.10%) |
Apr 07, 2021 | 30.75 | 30.75 | 29.40 | 29.40 | 31,984 | -1.20(-3.92%) |
Apr 06, 2021 | 30.45 | 31.20 | 30.15 | 30.60 | 25,021 | +0.00(+0.00%) |
Apr 05, 2021 | 33.15 | 33.45 | 30.60 | 30.60 | 76,077 | +0.30(+0.99%) |
Apr 01, 2021 | 30.60 | 32.10 | 30.21 | 30.30 | 49,340 | -0.60(-1.94%) |
Mar 31, 2021 | 31.50 | 31.50 | 30.15 | 30.90 | 33,112 | +0.15(+0.49%) |
Mar 30, 2021 | 30.15 | 30.90 | 29.40 | 30.75 | 19,465 | +0.90(+3.02%) |
Mar 29, 2021 | 30.15 | 31.05 | 29.40 | 29.85 | 35,996 | -1.20(-3.86%) |
Mar 26, 2021 | 31.80 | 31.80 | 30.01 | 31.05 | 25,900 | -0.30(-0.96%) |
Mar 25, 2021 | 30.00 | 31.80 | 28.95 | 31.35 | 50,170 | +0.15(+0.48%) |
Mar 24, 2021 | 34.80 | 34.95 | 30.82 | 31.20 | 62,904 | -3.00(-8.77%) |
Mar 23, 2021 | 33.90 | 36.60 | 33.30 | 34.20 | 162,575 | +0.75(+2.24%) |
Mar 22, 2021 | 33.75 | 33.90 | 32.55 | 33.45 | 37,719 | -0.30(-0.89%) |
Mar 19, 2021 | 33.45 | 33.90 | 32.25 | 33.75 | 41,173 | +0.30(+0.90%) |
Mar 18, 2021 | 33.75 | 34.50 | 32.10 | 33.45 | 72,577 | +0.75(+2.29%) |
Mar 17, 2021 | 30.75 | 33.75 | 30.45 | 32.70 | 73,957 | +1.35(+4.31%) |
Mar 16, 2021 | 33.15 | 33.15 | 31.20 | 31.35 | 41,934 | -1.65(-5.00%) |
Mar 15, 2021 | 32.10 | 33.30 | 31.20 | 33.00 | 43,171 | +0.90(+2.80%) |
Mar 12, 2021 | 30.90 | 32.25 | 29.70 | 32.10 | 55,680 | +0.00(+0.00%) |
Mar 11, 2021 | 32.55 | 33.75 | 31.35 | 32.10 | 88,740 | +0.15(+0.47%) |
Mar 10, 2021 | 31.35 | 33.00 | 30.60 | 31.95 | 64,858 | +0.15(+0.47%) |
Mar 09, 2021 | 30.15 | 32.25 | 29.10 | 31.80 | 105,892 | +2.25(+7.61%) |
Mar 08, 2021 | 30.90 | 31.20 | 28.80 | 29.55 | 75,741 | -0.75(-2.48%) |
Mar 05, 2021 | 30.30 | 30.90 | 26.25 | 30.30 | 132,953 | +0.90(+3.06%) |
Mar 04, 2021 | 34.50 | 35.40 | 28.80 | 29.40 | 184,566 | -4.35(-12.89%) |
Mar 03, 2021 | 36.90 | 37.50 | 33.45 | 33.75 | 172,488 | -4.05(-10.71%) |
Mar 02, 2021 | 39.30 | 40.58 | 36.00 | 37.80 | 396,229 | -1.80(-4.55%) |