Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.47 | 29.59 | 28.47 | 29.10 | 2,808 | +0.28(+0.97%) |
May 27, 2021 | 28.38 | 29.00 | 28.38 | 28.82 | 1,487 | +0.38(+1.34%) |
May 26, 2021 | 29.14 | 29.63 | 28.21 | 28.44 | 5,281 | -0.66(-2.27%) |
May 25, 2021 | 29.09 | 29.99 | 29.09 | 29.10 | 3,161 | -2.14(-6.85%) |
May 24, 2021 | 30.17 | 31.24 | 30.17 | 31.24 | 5,509 | +0.93(+3.07%) |
May 21, 2021 | 28.20 | 30.60 | 28.20 | 30.31 | 15,145 | +2.11(+7.48%) |
May 20, 2021 | 27.70 | 28.20 | 27.70 | 28.20 | 9,708 | +0.66(+2.40%) |
May 19, 2021 | 30.00 | 30.00 | 27.50 | 27.54 | 12,919 | -2.46(-8.20%) |
May 18, 2021 | 28.40 | 32.90 | 28.40 | 30.00 | 59,330 | +4.00(+15.38%) |
May 17, 2021 | 21.85 | 29.87 | 21.50 | 26.00 | 38,319 | +3.89(+17.59%) |
May 14, 2021 | 20.10 | 22.11 | 20.10 | 22.11 | 4,666 | +2.08(+10.38%) |
May 13, 2021 | 18.61 | 20.99 | 18.61 | 20.03 | 6,581 | +0.48(+2.46%) |
May 12, 2021 | 19.80 | 19.80 | 19.55 | 19.55 | 3,764 | -0.52(-2.59%) |
May 11, 2021 | 20.00 | 20.35 | 19.80 | 20.07 | 1,888 | -0.50(-2.43%) |
May 10, 2021 | 21.51 | 21.51 | 20.59 | 20.57 | 3,036 | -0.64(-3.02%) |
May 07, 2021 | 21.44 | 21.44 | 20.90 | 21.21 | 1,798 | +0.12(+0.57%) |
May 06, 2021 | 21.64 | 21.84 | 21.09 | 21.09 | 1,789 | -0.55(-2.54%) |
May 05, 2021 | 21.16 | 21.64 | 21.00 | 21.64 | 1,968 | +0.63(+3.00%) |
May 04, 2021 | 20.97 | 21.43 | 20.90 | 21.01 | 2,195 | -0.16(-0.76%) |
May 03, 2021 | 20.58 | 21.18 | 19.60 | 21.17 | 12,064 | +0.96(+4.75%) |
Apr 30, 2021 | 20.29 | 21.21 | 20.16 | 20.21 | 7,300 | -0.45(-2.18%) |
Apr 29, 2021 | 20.65 | 22.00 | 20.05 | 20.66 | 3,610 | -0.01(-0.05%) |
Apr 28, 2021 | 21.02 | 21.02 | 20.28 | 20.67 | 6,401 | -1.00(-4.61%) |
Apr 27, 2021 | 20.50 | 21.67 | 20.50 | 21.67 | 3,353 | +0.65(+3.09%) |
Apr 26, 2021 | 20.17 | 21.61 | 20.17 | 21.02 | 3,520 | +1.15(+5.79%) |
Apr 23, 2021 | 19.22 | 20.27 | 19.22 | 19.87 | 5,100 | +0.47(+2.42%) |
Apr 22, 2021 | 19.85 | 19.85 | 18.91 | 19.40 | 4,579 | -0.50(-2.51%) |
Apr 21, 2021 | 20.67 | 20.67 | 19.80 | 19.90 | 5,148 | -0.62(-3.02%) |
Apr 20, 2021 | 20.53 | 20.53 | 20.50 | 20.52 | 1,312 | +0.02(+0.10%) |
Apr 19, 2021 | 20.75 | 21.29 | 20.50 | 20.50 | 1,354 | -0.25(-1.20%) |
Apr 16, 2021 | 20.88 | 20.88 | 20.75 | 20.75 | 1,900 | -0.05(-0.24%) |
Apr 15, 2021 | 21.60 | 21.60 | 20.80 | 20.80 | 1,232 | -0.55(-2.58%) |
Apr 14, 2021 | 21.13 | 21.80 | 21.13 | 21.35 | 1,914 | -0.01(-0.05%) |
Apr 13, 2021 | 21.50 | 21.50 | 20.87 | 21.36 | 4,722 | -0.14(-0.65%) |
Apr 12, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 1,421 | +0.00(+0.00%) |
Apr 09, 2021 | 21.60 | 21.60 | 21.50 | 21.50 | 400 | -0.27(-1.24%) |
Apr 08, 2021 | 21.76 | 21.78 | 21.51 | 21.77 | 2,299 | -0.05(-0.23%) |
Apr 07, 2021 | 22.52 | 22.52 | 21.82 | 21.82 | 1,635 | -0.70(-3.11%) |
Apr 06, 2021 | 21.77 | 22.52 | 21.77 | 22.52 | 807 | +0.54(+2.46%) |
Apr 05, 2021 | 22.66 | 22.66 | 21.98 | 21.98 | 978 | -0.59(-2.61%) |
Apr 01, 2021 | 21.87 | 22.57 | 21.51 | 22.57 | 1,600 | +1.05(+4.88%) |
Mar 31, 2021 | 21.50 | 21.83 | 21.50 | 21.52 | 1,764 | +0.02(+0.09%) |
Mar 30, 2021 | 21.60 | 21.60 | 21.50 | 21.50 | 1,415 | -0.04(-0.19%) |
Mar 29, 2021 | 22.07 | 22.07 | 21.51 | 21.54 | 1,947 | -0.31(-1.42%) |
Mar 26, 2021 | 21.31 | 21.87 | 21.17 | 21.85 | 3,700 | +0.47(+2.20%) |
Mar 25, 2021 | 21.17 | 21.38 | 21.17 | 21.38 | 1,598 | +0.17(+0.80%) |
Mar 24, 2021 | 21.78 | 22.25 | 21.21 | 21.21 | 4,177 | +0.03(+0.14%) |
Mar 23, 2021 | 21.75 | 21.75 | 21.18 | 21.18 | 1,113 | -0.32(-1.49%) |
Mar 22, 2021 | 22.25 | 22.25 | 21.50 | 21.50 | 3,909 | -1.89(-8.08%) |
Mar 19, 2021 | 22.33 | 23.39 | 21.64 | 23.39 | 6,400 | +1.02(+4.56%) |
Mar 18, 2021 | 22.00 | 22.42 | 21.31 | 22.37 | 1,673 | +0.88(+4.09%) |
Mar 17, 2021 | 22.50 | 22.50 | 21.49 | 21.49 | 2,506 | -0.78(-3.50%) |
Mar 16, 2021 | 22.03 | 22.29 | 22.03 | 22.27 | 1,282 | -0.35(-1.55%) |
Mar 15, 2021 | 21.82 | 22.62 | 21.73 | 22.62 | 4,151 | +0.77(+3.52%) |
Mar 12, 2021 | 22.23 | 22.23 | 21.43 | 21.85 | 2,100 | -0.65(-2.89%) |
Mar 11, 2021 | 22.19 | 22.50 | 22.19 | 22.50 | 1,139 | +0.31(+1.40%) |
Mar 10, 2021 | 21.97 | 22.49 | 21.66 | 22.19 | 2,908 | +0.58(+2.68%) |
Mar 09, 2021 | 21.60 | 21.63 | 21.60 | 21.61 | 1,334 | -0.39(-1.77%) |
Mar 08, 2021 | 21.97 | 22.00 | 21.19 | 22.00 | 1,960 | +0.00(+0.00%) |
Mar 05, 2021 | 21.96 | 22.00 | 21.12 | 22.00 | 1,600 | +0.00(+0.00%) |
Mar 04, 2021 | 20.80 | 22.00 | 20.80 | 22.00 | 2,993 | +1.03(+4.91%) |
Mar 03, 2021 | 21.19 | 21.40 | 20.95 | 20.97 | 1,377 | -0.15(-0.71%) |
Mar 02, 2021 | 21.43 | 21.82 | 20.96 | 21.12 | 2,683 | -0.31(-1.45%) |