Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.35 | 25.07 | 22.60 | 24.19 | 2,793,436 | -2.12(-8.06%) |
May 27, 2021 | 25.87 | 26.58 | 24.98 | 26.31 | 1,498,509 | +0.70(+2.75%) |
May 26, 2021 | 24.01 | 25.97 | 24.01 | 25.61 | 924,282 | +2.04(+8.63%) |
May 25, 2021 | 24.11 | 24.58 | 23.42 | 23.57 | 360,543 | -0.38(-1.57%) |
May 24, 2021 | 23.75 | 24.05 | 23.22 | 23.95 | 348,270 | +0.33(+1.39%) |
May 21, 2021 | 24.00 | 24.17 | 23.39 | 23.62 | 542,413 | -0.02(-0.08%) |
May 20, 2021 | 24.24 | 24.51 | 23.01 | 23.64 | 538,895 | -0.59(-2.43%) |
May 19, 2021 | 24.32 | 24.58 | 23.47 | 24.23 | 506,330 | -0.86(-3.42%) |
May 18, 2021 | 26.16 | 26.74 | 25.07 | 25.09 | 259,710 | -0.88(-3.38%) |
May 17, 2021 | 24.88 | 26.07 | 24.65 | 25.97 | 347,042 | +0.92(+3.66%) |
May 14, 2021 | 23.76 | 25.13 | 23.56 | 25.05 | 478,422 | +1.46(+6.17%) |
May 13, 2021 | 23.22 | 24.56 | 23.05 | 23.59 | 497,700 | +0.83(+3.64%) |
May 12, 2021 | 24.49 | 24.92 | 22.58 | 22.76 | 576,384 | -1.95(-7.88%) |
May 11, 2021 | 23.66 | 24.85 | 23.15 | 24.71 | 426,093 | +0.28(+1.14%) |
May 10, 2021 | 25.81 | 26.09 | 24.40 | 24.43 | 610,341 | -1.22(-4.74%) |
May 07, 2021 | 24.47 | 25.68 | 24.12 | 25.65 | 428,669 | +1.05(+4.27%) |
May 06, 2021 | 24.33 | 24.68 | 23.71 | 24.60 | 331,477 | +0.44(+1.84%) |
May 05, 2021 | 23.82 | 24.50 | 23.14 | 24.15 | 463,132 | +0.67(+2.83%) |
May 04, 2021 | 23.09 | 23.96 | 22.87 | 23.49 | 658,261 | +0.17(+0.75%) |
May 03, 2021 | 22.80 | 24.18 | 22.71 | 23.31 | 1,044,600 | +0.83(+3.69%) |
Apr 30, 2021 | 22.95 | 23.00 | 22.28 | 22.48 | 606,511 | -0.78(-3.36%) |
Apr 29, 2021 | 24.36 | 24.87 | 23.00 | 23.26 | 564,730 | -0.74(-3.09%) |
Apr 28, 2021 | 23.19 | 24.20 | 22.77 | 24.01 | 551,981 | +0.68(+2.89%) |
Apr 27, 2021 | 22.28 | 23.80 | 22.28 | 23.33 | 505,039 | +1.20(+5.40%) |
Apr 26, 2021 | 22.95 | 23.53 | 21.62 | 22.14 | 650,572 | -0.85(-3.69%) |
Apr 23, 2021 | 22.32 | 23.15 | 21.89 | 22.98 | 356,753 | +0.91(+4.11%) |
Apr 22, 2021 | 22.43 | 22.99 | 21.93 | 22.08 | 427,302 | -0.17(-0.78%) |
Apr 21, 2021 | 21.22 | 22.51 | 21.02 | 22.25 | 545,759 | +1.03(+4.86%) |
Apr 20, 2021 | 21.72 | 21.89 | 20.74 | 21.22 | 514,394 | -0.64(-2.91%) |
Apr 19, 2021 | 22.78 | 22.89 | 21.43 | 21.86 | 715,393 | -1.15(-4.99%) |
Apr 16, 2021 | 23.56 | 23.64 | 22.09 | 23.00 | 758,502 | -0.33(-1.41%) |
Apr 15, 2021 | 22.67 | 23.41 | 22.50 | 23.33 | 898,773 | +0.86(+3.82%) |
Apr 14, 2021 | 21.53 | 23.04 | 21.53 | 22.47 | 983,286 | +0.86(+3.97%) |
Apr 13, 2021 | 21.56 | 21.80 | 20.75 | 21.62 | 519,922 | +0.02(+0.09%) |
Apr 12, 2021 | 20.54 | 21.95 | 20.54 | 21.60 | 697,887 | +1.00(+4.87%) |
Apr 09, 2021 | 19.91 | 20.65 | 19.69 | 20.59 | 684,891 | +0.79(+3.99%) |
Apr 08, 2021 | 19.91 | 19.91 | 19.20 | 19.80 | 702,080 | -0.19(-0.97%) |
Apr 07, 2021 | 20.31 | 20.67 | 19.80 | 19.99 | 283,637 | -0.13(-0.67%) |
Apr 06, 2021 | 20.18 | 21.01 | 20.10 | 20.13 | 493,504 | -0.13(-0.62%) |
Apr 05, 2021 | 21.15 | 21.15 | 19.50 | 20.26 | 786,403 | -0.58(-2.78%) |
Apr 01, 2021 | 21.15 | 21.15 | 20.13 | 20.83 | 432,748 | -0.19(-0.92%) |
Mar 31, 2021 | 20.63 | 21.76 | 20.37 | 21.03 | 621,655 | +0.42(+2.06%) |
Mar 30, 2021 | 19.53 | 20.78 | 19.53 | 20.60 | 420,774 | +0.84(+4.25%) |
Mar 29, 2021 | 19.94 | 21.12 | 19.48 | 19.76 | 632,061 | -0.28(-1.40%) |
Mar 26, 2021 | 19.45 | 20.11 | 18.88 | 20.04 | 936,619 | +0.84(+4.37%) |
Mar 25, 2021 | 16.97 | 19.52 | 16.69 | 19.20 | 1,158,639 | +1.89(+10.92%) |
Mar 24, 2021 | 18.47 | 20.13 | 17.27 | 17.31 | 1,050,186 | -0.84(-4.62%) |
Mar 23, 2021 | 19.83 | 20.31 | 17.97 | 18.15 | 1,432,072 | -2.04(-10.09%) |
Mar 22, 2021 | 20.06 | 21.98 | 19.82 | 20.19 | 1,597,900 | +2.05(+11.28%) |
Mar 19, 2021 | 17.31 | 18.36 | 16.57 | 18.14 | 932,194 | +0.87(+5.06%) |
Mar 18, 2021 | 18.02 | 18.62 | 17.17 | 17.27 | 434,741 | -0.73(-4.06%) |
Mar 17, 2021 | 17.51 | 18.11 | 16.76 | 18.00 | 546,139 | +0.41(+2.35%) |
Mar 16, 2021 | 18.17 | 18.17 | 17.03 | 17.59 | 490,200 | -0.65(-3.58%) |
Mar 15, 2021 | 17.83 | 18.50 | 17.83 | 18.24 | 400,519 | +0.33(+1.82%) |
Mar 12, 2021 | 17.61 | 18.31 | 17.57 | 17.91 | 505,745 | +0.51(+2.93%) |
Mar 11, 2021 | 17.85 | 18.04 | 17.22 | 17.40 | 405,748 | -0.37(-2.05%) |
Mar 10, 2021 | 17.75 | 18.13 | 17.45 | 17.77 | 350,594 | +0.04(+0.22%) |
Mar 09, 2021 | 18.04 | 18.26 | 17.06 | 17.73 | 404,752 | -0.06(-0.32%) |
Mar 08, 2021 | 17.02 | 18.09 | 17.02 | 17.79 | 437,265 | +1.07(+6.38%) |
Mar 05, 2021 | 16.51 | 16.76 | 15.48 | 16.72 | 385,552 | +0.74(+4.63%) |
Mar 04, 2021 | 16.54 | 16.91 | 15.33 | 15.98 | 402,034 | -0.57(-3.43%) |
Mar 03, 2021 | 16.04 | 16.90 | 15.92 | 16.55 | 327,189 | +0.59(+3.67%) |
Mar 02, 2021 | 16.32 | 16.52 | 15.96 | 15.96 | 245,757 | -0.37(-2.29%) |