Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.44 | 22.02 | 21.42 | 21.50 | 13,383 | +0.51(+2.41%) |
May 27, 2021 | 20.54 | 21.39 | 20.45 | 21.00 | 11,570 | -0.31(-1.45%) |
May 26, 2021 | 21.36 | 21.44 | 21.27 | 21.31 | 7,804 | +0.66(+3.20%) |
May 25, 2021 | 20.85 | 20.94 | 20.62 | 20.65 | 16,775 | -0.12(-0.56%) |
May 24, 2021 | 20.37 | 20.91 | 20.37 | 20.76 | 12,343 | +0.55(+2.73%) |
May 21, 2021 | 20.63 | 20.63 | 20.12 | 20.21 | 16,187 | -0.14(-0.71%) |
May 20, 2021 | 20.27 | 20.51 | 20.14 | 20.35 | 16,959 | +1.21(+6.30%) |
May 19, 2021 | 18.40 | 19.15 | 18.38 | 19.15 | 3,046 | -0.13(-0.68%) |
May 18, 2021 | 19.08 | 19.52 | 19.08 | 19.28 | 5,949 | +0.38(+1.99%) |
May 17, 2021 | 19.20 | 19.20 | 18.46 | 18.90 | 14,334 | -0.33(-1.72%) |
May 14, 2021 | 18.69 | 19.28 | 18.54 | 19.23 | 9,986 | +1.18(+6.53%) |
May 13, 2021 | 18.69 | 19.22 | 17.75 | 18.05 | 20,653 | -0.39(-2.13%) |
May 12, 2021 | 19.28 | 19.28 | 18.27 | 18.45 | 15,429 | -1.31(-6.64%) |
May 11, 2021 | 17.83 | 19.91 | 17.80 | 19.76 | 60,368 | +0.54(+2.78%) |
May 10, 2021 | 19.52 | 19.52 | 19.16 | 19.22 | 15,361 | -0.81(-4.06%) |
May 07, 2021 | 20.35 | 20.65 | 19.80 | 20.04 | 21,602 | +0.50(+2.55%) |
May 06, 2021 | 20.21 | 20.21 | 19.16 | 19.54 | 28,432 | -0.77(-3.81%) |
May 05, 2021 | 20.77 | 21.10 | 20.27 | 20.31 | 14,452 | -0.32(-1.54%) |
May 04, 2021 | 21.53 | 21.53 | 20.02 | 20.63 | 25,083 | -1.44(-6.51%) |
May 03, 2021 | 23.16 | 23.16 | 22.02 | 22.07 | 10,901 | -0.82(-3.60%) |
Apr 30, 2021 | 23.04 | 23.58 | 22.80 | 22.89 | 5,637 | -0.48(-2.05%) |
Apr 29, 2021 | 24.55 | 24.55 | 22.89 | 23.37 | 31,274 | -1.08(-4.43%) |
Apr 28, 2021 | 24.84 | 24.84 | 24.00 | 24.45 | 3,953 | +0.07(+0.27%) |
Apr 27, 2021 | 24.89 | 24.89 | 24.33 | 24.39 | 6,844 | -0.17(-0.70%) |
Apr 26, 2021 | 24.39 | 24.62 | 23.77 | 24.56 | 31,624 | +0.88(+3.72%) |
Apr 23, 2021 | 23.57 | 23.78 | 23.45 | 23.68 | 16,182 | +0.67(+2.91%) |
Apr 22, 2021 | 22.99 | 23.90 | 22.89 | 23.01 | 16,134 | +0.25(+1.09%) |
Apr 21, 2021 | 22.13 | 22.76 | 22.13 | 22.76 | 3,443 | +0.41(+1.84%) |
Apr 20, 2021 | 23.02 | 23.32 | 22.26 | 22.35 | 6,588 | -0.58(-2.55%) |
Apr 19, 2021 | 23.60 | 23.93 | 22.88 | 22.93 | 12,942 | -0.83(-3.51%) |
Apr 16, 2021 | 23.86 | 23.93 | 23.56 | 23.76 | 13,677 | -0.32(-1.31%) |
Apr 15, 2021 | 23.72 | 24.18 | 23.67 | 24.08 | 21,645 | +1.08(+4.71%) |
Apr 14, 2021 | 24.06 | 24.40 | 23.00 | 23.00 | 38,018 | -0.79(-3.30%) |
Apr 13, 2021 | 23.01 | 23.82 | 22.28 | 23.78 | 31,800 | +1.34(+5.95%) |
Apr 12, 2021 | 22.26 | 22.63 | 22.05 | 22.45 | 12,634 | +0.17(+0.76%) |
Apr 09, 2021 | 22.27 | 22.43 | 21.64 | 22.28 | 18,793 | +0.01(+0.04%) |
Apr 08, 2021 | 21.80 | 22.61 | 21.80 | 22.27 | 25,453 | +1.15(+5.44%) |
Apr 07, 2021 | 21.79 | 21.79 | 21.12 | 21.12 | 5,642 | -0.57(-2.61%) |
Apr 06, 2021 | 21.06 | 21.97 | 21.06 | 21.68 | 6,577 | +0.38(+1.80%) |
Apr 05, 2021 | 21.70 | 21.70 | 21.00 | 21.30 | 11,498 | +0.14(+0.68%) |
Apr 01, 2021 | 20.83 | 21.54 | 20.83 | 21.16 | 26,101 | +0.89(+4.39%) |
Mar 31, 2021 | 19.08 | 20.39 | 19.08 | 20.27 | 15,662 | +1.30(+6.87%) |
Mar 30, 2021 | 18.74 | 19.01 | 18.29 | 18.96 | 15,565 | -0.12(-0.65%) |
Mar 29, 2021 | 19.49 | 19.73 | 18.79 | 19.09 | 6,052 | -0.53(-2.69%) |
Mar 26, 2021 | 19.26 | 19.62 | 18.86 | 19.62 | 4,176 | +0.43(+2.25%) |
Mar 25, 2021 | 18.95 | 19.18 | 18.50 | 19.18 | 24,550 | -0.27(-1.40%) |
Mar 24, 2021 | 21.03 | 21.03 | 19.35 | 19.46 | 29,752 | -1.38(-6.64%) |
Mar 23, 2021 | 21.16 | 21.41 | 20.82 | 20.84 | 17,423 | -0.27(-1.27%) |
Mar 22, 2021 | 20.64 | 21.30 | 20.64 | 21.11 | 8,760 | +0.73(+3.59%) |
Mar 19, 2021 | 20.11 | 20.63 | 19.92 | 20.38 | 11,380 | +0.36(+1.81%) |
Mar 18, 2021 | 21.15 | 21.16 | 19.95 | 20.02 | 24,600 | -1.75(-8.02%) |
Mar 17, 2021 | 21.22 | 22.14 | 20.75 | 21.76 | 21,898 | +0.02(+0.09%) |
Mar 16, 2021 | 22.56 | 22.68 | 21.34 | 21.74 | 42,263 | -0.29(-1.30%) |
Mar 15, 2021 | 21.49 | 22.03 | 21.38 | 22.03 | 18,623 | +0.10(+0.48%) |
Mar 12, 2021 | 21.67 | 21.92 | 21.15 | 21.92 | 49,488 | -0.60(-2.67%) |
Mar 11, 2021 | 21.39 | 22.64 | 21.39 | 22.53 | 49,351 | +1.52(+7.24%) |
Mar 10, 2021 | 22.05 | 22.30 | 20.89 | 21.00 | 39,857 | -0.33(-1.53%) |
Mar 09, 2021 | 19.92 | 21.60 | 19.92 | 21.33 | 30,582 | +2.16(+11.29%) |
Mar 08, 2021 | 20.61 | 20.87 | 19.12 | 19.17 | 46,126 | -1.44(-7.00%) |
Mar 05, 2021 | 20.53 | 20.66 | 18.56 | 20.61 | 30,904 | +0.26(+1.26%) |
Mar 04, 2021 | 21.40 | 21.67 | 19.80 | 20.35 | 32,243 | -1.43(-6.55%) |
Mar 03, 2021 | 24.04 | 24.04 | 21.67 | 21.78 | 36,199 | -2.76(-11.24%) |
Mar 02, 2021 | 25.38 | 25.62 | 24.46 | 24.54 | 56,946 | -1.16(-4.51%) |