Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.22 | 23.10 | 22.22 | 23.00 | 165,967 | +0.24(+1.05%) |
May 27, 2021 | 23.25 | 23.45 | 22.43 | 22.76 | 99,581 | -0.21(-0.93%) |
May 26, 2021 | 22.93 | 23.00 | 22.40 | 22.97 | 176,300 | +0.92(+4.19%) |
May 25, 2021 | 22.86 | 22.93 | 21.22 | 22.05 | 99,910 | +0.05(+0.22%) |
May 24, 2021 | 21.74 | 22.09 | 21.45 | 22.00 | 119,545 | +0.42(+1.93%) |
May 21, 2021 | 21.50 | 21.88 | 21.40 | 21.58 | 119,920 | +0.52(+2.46%) |
May 20, 2021 | 20.94 | 21.15 | 20.73 | 21.07 | 175,532 | +1.12(+5.64%) |
May 19, 2021 | 19.25 | 19.94 | 19.25 | 19.94 | 197,505 | +0.11(+0.55%) |
May 18, 2021 | 19.59 | 20.15 | 19.45 | 19.83 | 104,148 | +0.11(+0.54%) |
May 17, 2021 | 19.45 | 19.84 | 19.06 | 19.72 | 128,747 | +0.80(+4.25%) |
May 14, 2021 | 17.98 | 19.10 | 17.98 | 18.92 | 127,071 | +0.84(+4.65%) |
May 13, 2021 | 18.66 | 18.85 | 17.72 | 18.08 | 181,057 | -0.51(-2.74%) |
May 12, 2021 | 18.55 | 19.70 | 18.55 | 18.59 | 164,739 | +0.21(+1.14%) |
May 11, 2021 | 17.61 | 18.38 | 17.41 | 18.38 | 360,963 | +0.38(+2.11%) |
May 10, 2021 | 18.80 | 18.81 | 18.00 | 18.00 | 475,254 | -0.80(-4.26%) |
May 07, 2021 | 18.95 | 19.08 | 18.55 | 18.80 | 277,678 | -0.65(-3.34%) |
May 06, 2021 | 19.75 | 19.75 | 19.21 | 19.45 | 328,626 | -0.75(-3.71%) |
May 05, 2021 | 20.23 | 20.68 | 19.86 | 20.20 | 167,040 | +0.20(+1.00%) |
May 04, 2021 | 20.28 | 20.45 | 19.75 | 20.00 | 189,657 | -0.18(-0.89%) |
May 03, 2021 | 20.50 | 20.80 | 20.15 | 20.18 | 178,364 | -0.57(-2.75%) |
Apr 30, 2021 | 21.00 | 21.00 | 20.40 | 20.75 | 223,000 | -0.77(-3.56%) |
Apr 29, 2021 | 22.36 | 22.42 | 21.16 | 21.52 | 205,195 | -0.78(-3.52%) |
Apr 28, 2021 | 22.81 | 22.81 | 22.28 | 22.30 | 173,029 | -0.55(-2.41%) |
Apr 27, 2021 | 22.88 | 22.95 | 22.60 | 22.85 | 87,923 | -0.05(-0.22%) |
Apr 26, 2021 | 22.75 | 22.95 | 22.65 | 22.90 | 152,614 | -0.51(-2.19%) |
Apr 23, 2021 | 23.00 | 23.44 | 22.94 | 23.41 | 88,600 | +0.57(+2.50%) |
Apr 22, 2021 | 23.06 | 23.26 | 22.80 | 22.84 | 144,349 | -0.54(-2.30%) |
Apr 21, 2021 | 23.29 | 23.79 | 22.84 | 23.38 | 94,436 | +0.12(+0.51%) |
Apr 20, 2021 | 23.62 | 24.49 | 23.19 | 23.26 | 142,791 | -0.24(-1.02%) |
Apr 19, 2021 | 23.19 | 23.60 | 23.13 | 23.50 | 153,924 | +0.66(+2.89%) |
Apr 16, 2021 | 22.59 | 22.90 | 22.50 | 22.84 | 180,100 | +0.29(+1.29%) |
Apr 15, 2021 | 23.27 | 23.27 | 22.35 | 22.55 | 180,153 | +0.04(+0.18%) |
Apr 14, 2021 | 23.01 | 23.59 | 22.50 | 22.51 | 126,085 | +0.07(+0.31%) |
Apr 13, 2021 | 21.88 | 22.45 | 21.51 | 22.44 | 165,710 | +0.57(+2.61%) |
Apr 12, 2021 | 22.41 | 22.41 | 21.53 | 21.87 | 278,040 | -0.67(-2.97%) |
Apr 09, 2021 | 22.55 | 22.79 | 22.31 | 22.54 | 142,200 | -0.46(-2.00%) |
Apr 08, 2021 | 23.40 | 23.40 | 22.95 | 23.00 | 193,997 | +0.46(+2.04%) |
Apr 07, 2021 | 23.25 | 23.25 | 22.47 | 22.54 | 243,092 | -0.56(-2.42%) |
Apr 06, 2021 | 23.40 | 23.40 | 23.00 | 23.10 | 179,424 | -0.05(-0.22%) |
Apr 05, 2021 | 23.00 | 23.34 | 23.00 | 23.15 | 222,513 | +0.38(+1.67%) |
Apr 01, 2021 | 22.70 | 23.32 | 22.62 | 22.77 | 183,000 | +1.01(+4.64%) |
Mar 31, 2021 | 21.46 | 21.92 | 21.00 | 21.76 | 179,999 | -0.65(-2.90%) |
Mar 30, 2021 | 21.17 | 22.41 | 21.13 | 22.41 | 189,160 | +0.61(+2.80%) |
Mar 29, 2021 | 22.53 | 22.54 | 21.73 | 21.80 | 250,062 | -1.01(-4.43%) |
Mar 26, 2021 | 22.39 | 22.90 | 22.23 | 22.81 | 237,900 | +1.05(+4.81%) |
Mar 25, 2021 | 20.95 | 21.85 | 20.94 | 21.76 | 263,649 | +0.91(+4.38%) |
Mar 24, 2021 | 22.50 | 22.50 | 20.85 | 20.85 | 593,383 | -2.35(-10.13%) |
Mar 23, 2021 | 23.81 | 23.82 | 23.10 | 23.20 | 253,079 | -1.19(-4.88%) |
Mar 22, 2021 | 24.22 | 24.48 | 23.84 | 24.39 | 154,240 | +0.29(+1.20%) |
Mar 19, 2021 | 23.63 | 24.45 | 23.51 | 24.10 | 182,600 | -0.04(-0.18%) |
Mar 18, 2021 | 25.35 | 25.50 | 24.05 | 24.14 | 189,270 | -1.04(-4.12%) |
Mar 17, 2021 | 24.30 | 25.18 | 24.00 | 25.18 | 324,947 | +0.52(+2.11%) |
Mar 16, 2021 | 24.52 | 24.88 | 24.33 | 24.66 | 166,654 | +0.32(+1.34%) |
Mar 15, 2021 | 24.62 | 24.62 | 23.99 | 24.34 | 314,674 | -0.64(-2.58%) |
Mar 12, 2021 | 25.06 | 25.12 | 24.50 | 24.98 | 344,200 | -1.01(-3.89%) |
Mar 11, 2021 | 25.46 | 26.19 | 25.37 | 25.99 | 492,320 | +2.04(+8.50%) |
Mar 10, 2021 | 24.71 | 24.84 | 23.75 | 23.95 | 551,479 | -0.70(-2.83%) |
Mar 09, 2021 | 23.68 | 25.19 | 23.23 | 24.65 | 499,802 | +2.28(+10.19%) |
Mar 08, 2021 | 23.27 | 23.42 | 22.32 | 22.37 | 842,441 | -2.45(-9.87%) |
Mar 05, 2021 | 24.66 | 26.08 | 23.10 | 24.82 | 1,066,600 | +0.45(+1.83%) |
Mar 04, 2021 | 25.56 | 25.62 | 23.67 | 24.38 | 677,400 | -2.26(-8.47%) |
Mar 03, 2021 | 27.65 | 27.79 | 26.63 | 26.63 | 368,664 | -0.59(-2.18%) |
Mar 02, 2021 | 28.72 | 28.72 | 27.18 | 27.22 | 543,832 | -1.28(-4.48%) |