Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.82 | 25.21 | 22.83 | 22.85 | 115,042 | -1.81(-7.34%) |
May 27, 2021 | 24.30 | 25.21 | 23.93 | 24.66 | 142,904 | +0.69(+2.88%) |
May 26, 2021 | 22.74 | 24.18 | 22.67 | 23.97 | 91,937 | +1.46(+6.49%) |
May 25, 2021 | 23.02 | 23.49 | 22.18 | 22.51 | 152,271 | -0.15(-0.66%) |
May 24, 2021 | 25.00 | 25.36 | 22.47 | 22.66 | 122,734 | -2.34(-9.36%) |
May 21, 2021 | 24.75 | 25.41 | 24.43 | 25.00 | 92,101 | -0.07(-0.28%) |
May 20, 2021 | 23.94 | 25.27 | 23.89 | 25.07 | 126,578 | +1.17(+4.90%) |
May 19, 2021 | 24.36 | 24.98 | 23.38 | 23.90 | 91,442 | -0.91(-3.67%) |
May 18, 2021 | 25.12 | 26.23 | 24.42 | 24.81 | 136,873 | -0.19(-0.76%) |
May 17, 2021 | 25.10 | 25.46 | 24.60 | 25.00 | 161,647 | -0.34(-1.34%) |
May 14, 2021 | 24.30 | 26.00 | 24.30 | 25.34 | 215,761 | +1.10(+4.54%) |
May 13, 2021 | 24.40 | 25.35 | 23.94 | 24.24 | 140,321 | +0.08(+0.33%) |
May 12, 2021 | 24.58 | 25.20 | 24.00 | 24.16 | 128,897 | -0.65(-2.62%) |
May 11, 2021 | 21.74 | 25.51 | 21.09 | 24.81 | 185,195 | +2.37(+10.56%) |
May 10, 2021 | 24.12 | 24.12 | 22.34 | 22.44 | 159,393 | -1.44(-6.03%) |
May 07, 2021 | 24.09 | 24.78 | 22.90 | 23.88 | 171,658 | +0.01(+0.04%) |
May 06, 2021 | 23.30 | 24.33 | 22.97 | 23.87 | 125,784 | +0.48(+2.05%) |
May 05, 2021 | 23.66 | 24.28 | 23.20 | 23.39 | 166,599 | -0.30(-1.27%) |
May 04, 2021 | 24.37 | 24.37 | 23.52 | 23.69 | 226,569 | -0.74(-3.03%) |
May 03, 2021 | 24.17 | 24.77 | 23.74 | 24.43 | 85,695 | +0.30(+1.24%) |
Apr 30, 2021 | 24.35 | 25.60 | 24.00 | 24.13 | 110,100 | -0.55(-2.23%) |
Apr 29, 2021 | 24.92 | 25.05 | 24.03 | 24.68 | 126,177 | -0.09(-0.36%) |
Apr 28, 2021 | 24.00 | 25.29 | 24.00 | 24.77 | 390,955 | +0.76(+3.17%) |
Apr 27, 2021 | 24.78 | 24.86 | 23.51 | 24.01 | 227,621 | -0.44(-1.80%) |
Apr 26, 2021 | 23.12 | 24.61 | 23.12 | 24.45 | 249,043 | +1.31(+5.66%) |
Apr 23, 2021 | 23.11 | 23.86 | 22.46 | 23.14 | 175,100 | +0.04(+0.17%) |
Apr 22, 2021 | 22.08 | 23.89 | 21.63 | 23.10 | 250,512 | +1.11(+5.05%) |
Apr 21, 2021 | 21.01 | 22.04 | 20.60 | 21.99 | 117,961 | +0.97(+4.61%) |
Apr 20, 2021 | 21.14 | 21.50 | 20.02 | 21.02 | 73,747 | -0.03(-0.14%) |
Apr 19, 2021 | 21.14 | 21.56 | 20.43 | 21.05 | 114,411 | -0.28(-1.31%) |
Apr 16, 2021 | 21.93 | 21.93 | 20.73 | 21.33 | 162,700 | -0.58(-2.65%) |
Apr 15, 2021 | 22.05 | 22.05 | 21.00 | 21.91 | 160,027 | +0.62(+2.91%) |
Apr 14, 2021 | 19.78 | 21.76 | 19.37 | 21.29 | 226,163 | +1.57(+7.96%) |
Apr 13, 2021 | 19.99 | 20.36 | 18.95 | 19.72 | 188,239 | +0.03(+0.15%) |
Apr 12, 2021 | 21.53 | 22.20 | 19.44 | 19.69 | 219,040 | -1.88(-8.72%) |
Apr 09, 2021 | 23.21 | 23.21 | 21.49 | 21.57 | 334,100 | -1.62(-6.99%) |
Apr 08, 2021 | 22.01 | 23.21 | 21.66 | 23.19 | 313,383 | +1.45(+6.67%) |
Apr 07, 2021 | 22.28 | 22.93 | 21.67 | 21.74 | 291,125 | -0.53(-2.38%) |
Apr 06, 2021 | 24.31 | 24.33 | 22.11 | 22.27 | 161,521 | -2.05(-8.43%) |
Apr 05, 2021 | 23.50 | 24.69 | 23.23 | 24.32 | 211,456 | +1.10(+4.74%) |
Apr 01, 2021 | 24.72 | 25.46 | 22.91 | 23.22 | 183,000 | -1.28(-5.22%) |
Mar 31, 2021 | 24.01 | 25.06 | 23.63 | 24.50 | 439,837 | +0.83(+3.51%) |
Mar 30, 2021 | 23.77 | 24.97 | 22.79 | 23.67 | 233,804 | -0.10(-0.42%) |
Mar 29, 2021 | 23.40 | 23.98 | 22.35 | 23.77 | 388,739 | +0.02(+0.08%) |
Mar 26, 2021 | 24.68 | 24.95 | 22.75 | 23.75 | 269,300 | -0.63(-2.58%) |
Mar 25, 2021 | 24.55 | 26.34 | 24.00 | 24.38 | 301,852 | +0.26(+1.08%) |
Mar 24, 2021 | 24.31 | 25.89 | 23.53 | 24.12 | 281,104 | +0.04(+0.17%) |
Mar 23, 2021 | 25.40 | 25.66 | 23.40 | 24.08 | 355,619 | -1.63(-6.34%) |
Mar 22, 2021 | 25.78 | 27.14 | 25.28 | 25.71 | 216,079 | -0.74(-2.80%) |
Mar 19, 2021 | 26.74 | 27.29 | 25.05 | 26.45 | 1,777,100 | -0.39(-1.45%) |
Mar 18, 2021 | 29.31 | 29.31 | 26.24 | 26.84 | 246,950 | -1.97(-6.84%) |
Mar 17, 2021 | 28.15 | 29.10 | 27.22 | 28.81 | 241,948 | +0.62(+2.20%) |
Mar 16, 2021 | 28.52 | 29.34 | 27.10 | 28.19 | 139,183 | -0.17(-0.60%) |
Mar 15, 2021 | 30.80 | 30.80 | 27.86 | 28.36 | 275,754 | -2.21(-7.23%) |
Mar 12, 2021 | 31.58 | 31.58 | 29.66 | 30.57 | 251,400 | -1.50(-4.68%) |
Mar 11, 2021 | 35.15 | 35.15 | 31.85 | 32.07 | 209,759 | -2.58(-7.45%) |
Mar 10, 2021 | 34.95 | 36.60 | 34.44 | 34.65 | 125,027 | -0.77(-2.17%) |
Mar 09, 2021 | 32.58 | 35.57 | 32.58 | 35.42 | 104,237 | +3.17(+9.83%) |
Mar 08, 2021 | 32.58 | 35.29 | 32.05 | 32.25 | 156,421 | -0.33(-1.01%) |
Mar 05, 2021 | 35.29 | 35.29 | 30.14 | 32.58 | 294,300 | -1.90(-5.51%) |
Mar 04, 2021 | 36.29 | 36.98 | 33.58 | 34.48 | 163,883 | -1.76(-4.86%) |
Mar 03, 2021 | 34.37 | 37.00 | 32.57 | 36.24 | 233,374 | +1.95(+5.69%) |
Mar 02, 2021 | 35.00 | 35.98 | 33.96 | 34.29 | 236,272 | -1.38(-3.87%) |