Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.94 | 27.20 | 25.71 | 26.25 | 890,339 | -0.13(-0.49%) |
May 27, 2021 | 26.08 | 26.43 | 25.05 | 26.38 | 910,789 | +0.72(+2.81%) |
May 26, 2021 | 24.73 | 26.60 | 24.60 | 25.66 | 1,612,304 | +1.42(+5.86%) |
May 25, 2021 | 24.80 | 24.88 | 24.16 | 24.24 | 351,581 | -0.24(-0.98%) |
May 24, 2021 | 24.36 | 25.13 | 23.76 | 24.48 | 573,816 | +0.07(+0.29%) |
May 21, 2021 | 24.83 | 25.41 | 24.35 | 24.41 | 874,129 | -0.15(-0.61%) |
May 20, 2021 | 24.89 | 24.93 | 23.75 | 24.56 | 568,231 | -0.11(-0.45%) |
May 19, 2021 | 24.20 | 24.96 | 23.28 | 24.67 | 1,311,401 | -1.26(-4.86%) |
May 18, 2021 | 25.43 | 27.05 | 25.39 | 25.93 | 1,545,136 | +0.60(+2.37%) |
May 17, 2021 | 24.73 | 26.17 | 24.27 | 25.33 | 1,884,039 | +0.66(+2.68%) |
May 14, 2021 | 23.84 | 24.72 | 22.86 | 24.67 | 1,542,948 | +1.43(+6.15%) |
May 13, 2021 | 23.27 | 24.99 | 22.20 | 23.24 | 2,713,162 | +2.04(+9.62%) |
May 12, 2021 | 23.26 | 23.38 | 21.09 | 21.20 | 951,788 | -2.19(-9.36%) |
May 11, 2021 | 21.11 | 23.61 | 21.00 | 23.39 | 1,407,852 | +0.17(+0.73%) |
May 10, 2021 | 25.10 | 25.35 | 23.07 | 23.22 | 1,891,960 | -2.23(-8.76%) |
May 07, 2021 | 21.77 | 25.52 | 21.68 | 25.45 | 5,019,666 | +4.23(+19.93%) |
May 06, 2021 | 21.64 | 21.91 | 20.46 | 21.22 | 997,653 | -0.14(-0.66%) |
May 05, 2021 | 20.86 | 21.55 | 20.35 | 21.36 | 826,911 | +0.47(+2.25%) |
May 04, 2021 | 21.31 | 21.36 | 20.03 | 20.89 | 664,027 | -0.66(-3.06%) |
May 03, 2021 | 21.40 | 22.19 | 20.93 | 21.55 | 899,386 | +0.01(+0.05%) |
Apr 30, 2021 | 21.38 | 21.76 | 21.16 | 21.54 | 793,200 | -0.13(-0.60%) |
Apr 29, 2021 | 22.00 | 22.05 | 21.14 | 21.67 | 563,343 | -0.07(-0.32%) |
Apr 28, 2021 | 21.56 | 22.05 | 21.16 | 21.74 | 418,514 | +0.10(+0.46%) |
Apr 27, 2021 | 21.54 | 22.04 | 21.34 | 21.64 | 574,028 | +0.24(+1.12%) |
Apr 26, 2021 | 21.36 | 21.71 | 20.73 | 21.40 | 794,042 | +0.25(+1.18%) |
Apr 23, 2021 | 20.53 | 21.29 | 20.33 | 21.15 | 1,223,500 | +0.91(+4.50%) |
Apr 22, 2021 | 20.04 | 21.56 | 19.69 | 20.24 | 1,531,517 | +0.33(+1.66%) |
Apr 21, 2021 | 19.10 | 20.33 | 19.10 | 19.91 | 596,012 | +0.42(+2.15%) |
Apr 20, 2021 | 21.29 | 21.60 | 19.14 | 19.49 | 1,421,840 | -1.94(-9.05%) |
Apr 19, 2021 | 21.30 | 22.04 | 20.70 | 21.43 | 1,408,539 | +0.42(+2.00%) |
Apr 16, 2021 | 20.61 | 21.27 | 20.31 | 21.01 | 957,100 | +0.18(+0.86%) |
Apr 15, 2021 | 21.87 | 22.16 | 20.70 | 20.83 | 1,384,301 | -0.69(-3.21%) |
Apr 14, 2021 | 22.23 | 22.45 | 21.42 | 21.52 | 1,329,578 | -0.91(-4.06%) |
Apr 13, 2021 | 23.15 | 23.25 | 21.73 | 22.43 | 1,179,280 | -0.69(-2.98%) |
Apr 12, 2021 | 22.89 | 23.74 | 22.45 | 23.12 | 866,339 | +0.29(+1.27%) |
Apr 09, 2021 | 23.99 | 24.50 | 22.34 | 22.83 | 1,573,600 | -1.14(-4.76%) |
Apr 08, 2021 | 22.90 | 24.02 | 22.33 | 23.97 | 2,211,230 | +0.97(+4.22%) |
Apr 07, 2021 | 22.00 | 23.58 | 22.00 | 23.00 | 2,221,423 | +1.28(+5.89%) |
Apr 06, 2021 | 21.40 | 23.04 | 21.30 | 21.72 | 2,237,908 | +0.28(+1.31%) |
Apr 05, 2021 | 20.84 | 21.58 | 19.54 | 21.44 | 2,463,700 | +0.48(+2.29%) |
Apr 01, 2021 | 22.21 | 25.07 | 20.38 | 20.96 | 17,607,500 | +1.28(+6.50%) |
Mar 31, 2021 | 19.06 | 19.91 | 18.44 | 19.68 | 1,914,820 | +0.49(+2.55%) |
Mar 30, 2021 | 18.88 | 19.64 | 18.32 | 19.19 | 1,181,012 | +0.38(+2.02%) |
Mar 29, 2021 | 18.81 | 20.98 | 18.75 | 18.81 | 1,631,783 | -0.67(-3.44%) |
Mar 26, 2021 | 20.46 | 20.91 | 18.26 | 19.48 | 2,791,600 | -1.35(-6.48%) |
Mar 25, 2021 | 18.31 | 21.14 | 18.12 | 20.83 | 5,799,775 | +1.59(+8.26%) |
Mar 24, 2021 | 18.58 | 24.72 | 18.21 | 19.24 | 35,441,132 | +1.12(+6.18%) |
Mar 23, 2021 | 16.51 | 21.17 | 16.19 | 18.12 | 31,294,420 | +1.62(+9.82%) |
Mar 22, 2021 | 17.30 | 17.50 | 16.41 | 16.50 | 1,339,471 | -1.07(-6.09%) |
Mar 19, 2021 | 17.26 | 17.74 | 16.08 | 17.57 | 1,301,800 | +0.27(+1.56%) |
Mar 18, 2021 | 18.15 | 18.41 | 17.19 | 17.30 | 990,876 | -0.93(-5.10%) |
Mar 17, 2021 | 18.33 | 18.76 | 17.52 | 18.23 | 1,499,818 | +0.27(+1.50%) |
Mar 16, 2021 | 18.67 | 18.90 | 17.30 | 17.96 | 1,759,493 | -0.87(-4.62%) |
Mar 15, 2021 | 18.19 | 19.73 | 18.12 | 18.83 | 2,216,185 | +1.06(+5.97%) |
Mar 12, 2021 | 16.41 | 18.63 | 15.80 | 17.77 | 6,234,800 | +2.44(+15.92%) |
Mar 11, 2021 | 14.65 | 15.37 | 14.40 | 15.33 | 1,714,886 | +0.88(+6.09%) |
Mar 10, 2021 | 13.91 | 14.87 | 13.86 | 14.45 | 685,531 | +0.61(+4.41%) |
Mar 09, 2021 | 14.09 | 14.39 | 13.82 | 13.84 | 301,818 | -0.06(-0.43%) |
Mar 08, 2021 | 13.59 | 14.09 | 13.45 | 13.90 | 340,943 | +0.44(+3.27%) |
Mar 05, 2021 | 13.29 | 13.54 | 12.62 | 13.46 | 372,400 | +0.56(+4.34%) |
Mar 04, 2021 | 13.67 | 13.73 | 12.24 | 12.90 | 488,232 | -0.71(-5.22%) |
Mar 03, 2021 | 13.99 | 14.30 | 13.46 | 13.61 | 353,134 | -0.24(-1.73%) |
Mar 02, 2021 | 13.74 | 14.39 | 13.61 | 13.85 | 364,442 | -0.04(-0.29%) |