Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 24.27 | 24.80 | 23.66 | 23.75 | 430,634 | -0.36(-1.49%) |
May 28, 2021 | 25.22 | 25.25 | 23.92 | 24.11 | 1,944,456 | -0.77(-3.09%) |
May 27, 2021 | 23.98 | 25.15 | 23.71 | 24.88 | 2,770,145 | +1.07(+4.49%) |
May 26, 2021 | 23.55 | 24.10 | 23.45 | 23.81 | 849,203 | +0.52(+2.23%) |
May 25, 2021 | 23.32 | 23.56 | 23.06 | 23.29 | 963,187 | -0.22(-0.94%) |
May 21, 2021 | 23.51 | 23.51 | 23.51 | 0 | -0.22(-0.93%) | |
May 20, 2021 | 23.40 | 23.80 | 23.04 | 23.73 | 704,282 | +0.35(+1.50%) |
May 19, 2021 | 23.60 | 23.65 | 23.09 | 23.38 | 1,521,691 | -0.79(-3.27%) |
May 18, 2021 | 24.62 | 24.72 | 24.07 | 24.17 | 1,474,821 | -0.35(-1.43%) |
May 17, 2021 | 23.79 | 24.59 | 23.66 | 24.52 | 1,399,504 | +0.73(+3.07%) |
May 14, 2021 | 23.02 | 24.00 | 22.99 | 23.79 | 1,359,579 | +1.04(+4.57%) |
May 13, 2021 | 23.06 | 23.53 | 22.19 | 22.75 | 2,375,704 | -0.58(-2.49%) |
May 12, 2021 | 23.70 | 23.92 | 23.19 | 23.33 | 1,639,241 | -0.42(-1.77%) |
May 11, 2021 | 22.81 | 23.84 | 22.26 | 23.75 | 1,261,897 | -0.02(-0.08%) |
May 10, 2021 | 24.11 | 24.50 | 23.45 | 23.77 | 1,493,292 | -0.67(-2.74%) |
May 07, 2021 | 22.20 | 24.58 | 21.75 | 24.44 | 2,151,096 | +2.35(+10.64%) |
May 06, 2021 | 23.36 | 23.36 | 22.02 | 22.09 | 1,483,802 | -1.15(-4.95%) |
May 05, 2021 | 22.80 | 23.78 | 22.55 | 23.24 | 1,518,928 | +0.86(+3.84%) |
May 04, 2021 | 22.70 | 22.70 | 21.86 | 22.38 | 1,217,086 | -0.37(-1.63%) |
May 03, 2021 | 20.90 | 22.99 | 20.85 | 22.75 | 1,657,975 | +2.09(+10.12%) |
Apr 30, 2021 | 20.78 | 21.06 | 20.57 | 20.66 | 833,944 | -0.23(-1.10%) |
Apr 29, 2021 | 21.42 | 21.46 | 20.76 | 20.89 | 1,468,798 | -0.36(-1.69%) |
Apr 28, 2021 | 20.67 | 21.47 | 20.48 | 21.25 | 1,226,136 | +0.51(+2.46%) |
Apr 27, 2021 | 20.49 | 20.81 | 20.40 | 20.74 | 1,028,079 | +0.31(+1.52%) |
Apr 26, 2021 | 20.55 | 20.96 | 20.28 | 20.43 | 886,760 | +0.02(+0.10%) |
Apr 23, 2021 | 20.24 | 20.56 | 20.07 | 20.41 | 1,232,845 | +0.27(+1.34%) |
Apr 22, 2021 | 20.73 | 20.84 | 20.03 | 20.14 | 952,504 | -0.44(-2.14%) |
Apr 21, 2021 | 19.99 | 20.70 | 19.92 | 20.58 | 979,374 | +0.42(+2.08%) |
Apr 20, 2021 | 19.99 | 20.22 | 19.50 | 20.16 | 1,240,616 | -0.15(-0.74%) |
Apr 19, 2021 | 20.51 | 20.73 | 19.99 | 20.31 | 1,079,933 | -0.21(-1.02%) |
Apr 16, 2021 | 20.85 | 20.85 | 20.10 | 20.52 | 1,051,975 | -0.25(-1.20%) |
Apr 15, 2021 | 21.06 | 21.20 | 20.60 | 20.77 | 1,032,833 | +0.05(+0.24%) |
Apr 14, 2021 | 21.17 | 21.36 | 20.70 | 20.72 | 986,846 | -0.31(-1.47%) |
Apr 13, 2021 | 21.00 | 21.28 | 20.80 | 21.03 | 615,215 | +0.02(+0.10%) |
Apr 12, 2021 | 21.67 | 21.69 | 20.57 | 21.01 | 1,600,376 | -0.57(-2.64%) |
Apr 09, 2021 | 22.16 | 22.25 | 21.56 | 21.58 | 688,883 | -0.58(-2.62%) |
Apr 08, 2021 | 21.78 | 22.25 | 21.75 | 22.16 | 841,789 | +0.30(+1.37%) |
Apr 07, 2021 | 22.32 | 22.44 | 21.56 | 21.86 | 1,155,221 | -0.46(-2.06%) |
Apr 06, 2021 | 23.23 | 23.27 | 22.12 | 22.32 | 1,077,946 | -0.63(-2.75%) |
Apr 05, 2021 | 22.01 | 23.13 | 21.70 | 22.95 | 1,410,868 | +1.34(+6.20%) |
Apr 01, 2021 | 21.61 | 21.61 | 21.61 | 0 | +0.77(+3.69%) | |
Mar 31, 2021 | 20.58 | 21.66 | 20.54 | 20.84 | 1,851,590 | +0.56(+2.76%) |
Mar 30, 2021 | 20.53 | 20.65 | 19.93 | 20.28 | 1,139,496 | -0.50(-2.41%) |
Mar 29, 2021 | 21.02 | 21.02 | 19.66 | 20.78 | 1,269,595 | -0.23(-1.09%) |
Mar 26, 2021 | 21.41 | 21.65 | 20.46 | 21.01 | 1,202,620 | -0.14(-0.66%) |
Mar 25, 2021 | 20.50 | 21.19 | 20.18 | 21.15 | 1,492,145 | +0.03(+0.14%) |
Mar 24, 2021 | 21.40 | 21.57 | 20.99 | 21.12 | 1,451,562 | -0.08(-0.38%) |
Mar 23, 2021 | 21.95 | 21.98 | 20.89 | 21.20 | 1,278,323 | -0.87(-3.94%) |
Mar 22, 2021 | 22.39 | 22.83 | 21.97 | 22.07 | 1,129,977 | -0.16(-0.72%) |
Mar 19, 2021 | 22.29 | 22.52 | 21.61 | 22.23 | 3,754,121 | -0.19(-0.85%) |
Mar 18, 2021 | 23.88 | 24.06 | 22.17 | 22.42 | 1,496,790 | -1.48(-6.19%) |
Mar 17, 2021 | 23.64 | 23.95 | 22.99 | 23.90 | 2,291,908 | +0.65(+2.80%) |
Mar 16, 2021 | 23.34 | 24.57 | 22.66 | 23.25 | 2,480,245 | +0.05(+0.22%) |
Mar 15, 2021 | 21.95 | 23.25 | 21.70 | 23.20 | 1,652,768 | +1.69(+7.86%) |
Mar 12, 2021 | 20.58 | 21.54 | 20.40 | 21.51 | 1,110,741 | +0.79(+3.81%) |
Mar 11, 2021 | 20.54 | 20.91 | 20.44 | 20.72 | 1,972,239 | +0.42(+2.07%) |
Mar 10, 2021 | 20.07 | 20.41 | 19.86 | 20.30 | 906,749 | +0.42(+2.11%) |
Mar 09, 2021 | 19.71 | 20.32 | 19.63 | 19.88 | 1,783,530 | +0.30(+1.53%) |
Mar 08, 2021 | 20.25 | 20.55 | 19.56 | 19.58 | 1,066,424 | -0.41(-2.05%) |
Mar 05, 2021 | 20.91 | 21.03 | 18.41 | 19.99 | 2,002,091 | -0.56(-2.73%) |
Mar 04, 2021 | 21.39 | 21.70 | 20.07 | 20.55 | 2,003,429 | -1.39(-6.34%) |
Mar 03, 2021 | 22.10 | 22.74 | 21.68 | 21.94 | 1,825,174 | +0.12(+0.55%) |
Mar 02, 2021 | 20.24 | 22.18 | 20.23 | 21.82 | 2,597,538 | +1.57(+7.75%) |