Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.20 | 26.20 | 24.60 | 24.60 | 28,092 | -0.40(-1.60%) |
May 27, 2021 | 24.60 | 25.80 | 24.40 | 25.00 | 13,255 | -0.40(-1.57%) |
May 26, 2021 | 24.40 | 25.60 | 23.60 | 25.40 | 39,180 | +1.20(+4.96%) |
May 25, 2021 | 23.00 | 24.80 | 23.00 | 24.20 | 22,333 | +1.00(+4.31%) |
May 24, 2021 | 24.20 | 24.80 | 23.00 | 23.20 | 21,337 | -1.20(-4.92%) |
May 21, 2021 | 24.00 | 24.60 | 23.40 | 24.40 | 16,777 | +0.60(+2.52%) |
May 20, 2021 | 23.60 | 23.80 | 23.00 | 23.80 | 34,422 | +0.00(+0.00%) |
May 19, 2021 | 24.20 | 24.60 | 23.00 | 23.80 | 29,184 | -0.80(-3.25%) |
May 18, 2021 | 23.00 | 24.60 | 22.40 | 24.60 | 50,609 | +2.40(+10.81%) |
May 17, 2021 | 21.00 | 22.42 | 20.40 | 22.20 | 37,226 | +1.00(+4.72%) |
May 14, 2021 | 21.20 | 22.00 | 20.86 | 21.20 | 34,496 | +0.00(+0.00%) |
May 13, 2021 | 23.80 | 24.00 | 20.40 | 21.20 | 77,123 | -2.20(-9.40%) |
May 12, 2021 | 22.60 | 24.00 | 22.20 | 23.40 | 30,417 | +0.80(+3.54%) |
May 11, 2021 | 22.20 | 23.80 | 22.00 | 22.60 | 24,175 | -0.20(-0.88%) |
May 10, 2021 | 24.00 | 24.10 | 22.40 | 22.80 | 38,822 | -1.00(-4.20%) |
May 07, 2021 | 22.00 | 24.20 | 22.00 | 23.80 | 36,440 | +1.60(+7.21%) |
May 06, 2021 | 22.20 | 22.50 | 21.20 | 22.20 | 37,695 | -0.20(-0.89%) |
May 05, 2021 | 23.80 | 23.80 | 21.60 | 22.40 | 34,852 | -1.00(-4.27%) |
May 04, 2021 | 23.00 | 24.00 | 20.80 | 23.40 | 59,119 | +0.60(+2.63%) |
May 03, 2021 | 23.80 | 24.60 | 22.60 | 22.80 | 40,409 | -1.00(-4.20%) |
Apr 30, 2021 | 24.80 | 24.80 | 23.40 | 23.80 | 18,100 | -0.80(-3.25%) |
Apr 29, 2021 | 25.40 | 25.40 | 23.80 | 24.60 | 21,710 | +0.00(+0.00%) |
Apr 28, 2021 | 23.40 | 25.00 | 23.00 | 24.60 | 26,134 | +0.80(+3.36%) |
Apr 27, 2021 | 25.40 | 25.60 | 23.00 | 23.80 | 45,178 | -1.40(-5.56%) |
Apr 26, 2021 | 25.80 | 26.00 | 24.80 | 25.20 | 34,319 | +1.00(+4.13%) |
Apr 23, 2021 | 24.80 | 25.37 | 24.00 | 24.20 | 20,850 | -0.60(-2.42%) |
Apr 22, 2021 | 23.80 | 25.00 | 23.20 | 24.80 | 44,530 | +1.40(+5.98%) |
Apr 21, 2021 | 22.40 | 24.20 | 22.20 | 23.40 | 38,413 | +1.00(+4.46%) |
Apr 20, 2021 | 23.00 | 23.40 | 22.00 | 22.40 | 49,482 | -1.00(-4.27%) |
Apr 19, 2021 | 24.40 | 24.40 | 22.60 | 23.40 | 45,556 | -0.80(-3.31%) |
Apr 16, 2021 | 23.60 | 24.80 | 23.00 | 24.20 | 58,775 | +0.40(+1.68%) |
Apr 15, 2021 | 25.60 | 26.00 | 23.00 | 23.80 | 90,673 | -2.00(-7.75%) |
Apr 14, 2021 | 25.80 | 27.20 | 25.00 | 25.80 | 30,967 | -0.40(-1.53%) |
Apr 13, 2021 | 24.60 | 26.40 | 24.00 | 26.20 | 63,728 | +1.20(+4.80%) |
Apr 12, 2021 | 27.00 | 27.00 | 24.60 | 25.00 | 89,277 | -1.80(-6.72%) |
Apr 09, 2021 | 28.00 | 28.04 | 26.40 | 26.80 | 38,945 | -1.60(-5.63%) |
Apr 08, 2021 | 27.40 | 28.40 | 26.40 | 28.40 | 42,986 | +1.00(+3.65%) |
Apr 07, 2021 | 28.00 | 28.20 | 27.20 | 27.40 | 36,631 | -0.40(-1.44%) |
Apr 06, 2021 | 27.60 | 29.00 | 27.60 | 27.80 | 35,006 | +0.00(+0.00%) |
Apr 05, 2021 | 28.60 | 28.60 | 27.40 | 27.80 | 31,411 | -0.80(-2.80%) |
Apr 01, 2021 | 28.60 | 29.40 | 27.50 | 28.60 | 45,280 | +0.00(+0.00%) |
Mar 31, 2021 | 27.80 | 29.40 | 27.60 | 28.60 | 38,913 | +1.20(+4.38%) |
Mar 30, 2021 | 26.80 | 28.40 | 26.00 | 27.40 | 50,736 | +0.20(+0.74%) |
Mar 29, 2021 | 30.40 | 30.40 | 27.00 | 27.20 | 82,244 | -2.80(-9.33%) |
Mar 26, 2021 | 29.60 | 30.00 | 28.00 | 30.00 | 62,895 | +0.00(+0.00%) |
Mar 25, 2021 | 27.00 | 30.60 | 26.20 | 30.00 | 134,437 | -1.40(-4.46%) |
Mar 24, 2021 | 33.20 | 33.80 | 31.00 | 31.40 | 67,015 | -1.60(-4.85%) |
Mar 23, 2021 | 34.80 | 35.20 | 31.60 | 33.00 | 81,720 | -2.20(-6.25%) |
Mar 22, 2021 | 33.80 | 35.20 | 32.80 | 35.20 | 102,021 | +2.00(+6.02%) |
Mar 19, 2021 | 33.20 | 35.00 | 32.41 | 33.20 | 149,800 | +0.40(+1.22%) |
Mar 18, 2021 | 34.00 | 34.60 | 31.20 | 32.80 | 99,446 | -1.40(-4.09%) |
Mar 17, 2021 | 31.80 | 34.40 | 30.60 | 34.20 | 99,061 | +1.60(+4.91%) |
Mar 16, 2021 | 33.00 | 34.20 | 31.20 | 32.60 | 97,524 | -0.60(-1.81%) |
Mar 15, 2021 | 34.00 | 34.20 | 31.80 | 33.20 | 105,378 | +0.60(+1.84%) |
Mar 12, 2021 | 28.40 | 33.00 | 27.70 | 32.60 | 174,755 | +3.80(+13.19%) |
Mar 11, 2021 | 29.00 | 29.20 | 28.00 | 28.80 | 60,481 | +0.40(+1.41%) |
Mar 10, 2021 | 29.80 | 30.00 | 26.80 | 28.40 | 67,728 | -0.80(-2.74%) |
Mar 09, 2021 | 27.40 | 29.60 | 27.40 | 29.20 | 92,738 | +3.40(+13.18%) |
Mar 08, 2021 | 26.40 | 28.60 | 25.40 | 25.80 | 75,686 | -1.40(-5.15%) |
Mar 05, 2021 | 26.20 | 27.40 | 23.60 | 27.20 | 106,215 | -0.20(-0.73%) |
Mar 04, 2021 | 28.40 | 28.80 | 25.00 | 27.40 | 125,483 | -1.60(-5.52%) |
Mar 03, 2021 | 31.60 | 31.80 | 28.60 | 29.00 | 70,832 | -1.80(-5.84%) |
Mar 02, 2021 | 33.20 | 34.00 | 30.40 | 30.80 | 61,055 | -2.60(-7.78%) |