Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.65 | 22.39 | 20.76 | 20.97 | 224,676 | -0.37(-1.73%) |
May 27, 2021 | 20.94 | 22.02 | 20.79 | 21.34 | 269,675 | +0.47(+2.25%) |
May 26, 2021 | 20.32 | 21.04 | 20.18 | 20.87 | 186,386 | +0.56(+2.76%) |
May 25, 2021 | 19.97 | 20.38 | 19.63 | 20.31 | 161,546 | +0.40(+2.01%) |
May 24, 2021 | 20.41 | 20.72 | 19.73 | 19.91 | 125,987 | -0.35(-1.73%) |
May 21, 2021 | 20.03 | 20.77 | 19.29 | 20.26 | 691,507 | +0.37(+1.86%) |
May 20, 2021 | 19.74 | 20.97 | 19.52 | 19.89 | 212,487 | +0.26(+1.32%) |
May 19, 2021 | 19.83 | 20.49 | 19.34 | 19.63 | 231,160 | -0.54(-2.68%) |
May 18, 2021 | 19.38 | 20.49 | 19.38 | 20.17 | 400,413 | +0.99(+5.16%) |
May 17, 2021 | 20.07 | 20.24 | 18.80 | 19.18 | 377,479 | -0.82(-4.10%) |
May 14, 2021 | 19.70 | 20.26 | 19.16 | 20.00 | 481,258 | +0.66(+3.41%) |
May 13, 2021 | 19.27 | 20.00 | 18.73 | 19.34 | 742,427 | +0.25(+1.31%) |
May 12, 2021 | 18.53 | 19.58 | 18.48 | 19.09 | 468,829 | +0.04(+0.21%) |
May 11, 2021 | 17.81 | 19.39 | 17.28 | 19.05 | 529,321 | +0.25(+1.33%) |
May 10, 2021 | 17.91 | 19.20 | 17.00 | 18.80 | 623,668 | +0.63(+3.47%) |
May 07, 2021 | 17.00 | 18.28 | 16.30 | 18.17 | 727,787 | +1.52(+9.13%) |
May 06, 2021 | 17.46 | 17.98 | 16.28 | 16.65 | 937,921 | -0.02(-0.12%) |
May 05, 2021 | 19.50 | 19.50 | 16.56 | 16.67 | 586,954 | -2.49(-13.00%) |
May 04, 2021 | 20.19 | 20.24 | 18.52 | 19.16 | 455,473 | -1.27(-6.22%) |
May 03, 2021 | 21.29 | 21.68 | 20.10 | 20.43 | 621,209 | -1.07(-4.98%) |
Apr 30, 2021 | 23.06 | 23.58 | 21.33 | 21.50 | 404,500 | -1.97(-8.39%) |
Apr 29, 2021 | 25.48 | 25.48 | 23.20 | 23.47 | 188,430 | -1.63(-6.49%) |
Apr 28, 2021 | 25.82 | 26.12 | 24.76 | 25.10 | 193,300 | -0.88(-3.39%) |
Apr 27, 2021 | 26.02 | 26.45 | 25.59 | 25.98 | 216,750 | +0.25(+0.97%) |
Apr 26, 2021 | 25.18 | 25.92 | 24.68 | 25.73 | 513,335 | +1.06(+4.30%) |
Apr 23, 2021 | 25.61 | 25.73 | 24.02 | 24.67 | 322,800 | -0.73(-2.87%) |
Apr 22, 2021 | 24.11 | 26.27 | 23.80 | 25.40 | 275,486 | +1.30(+5.39%) |
Apr 21, 2021 | 23.15 | 25.20 | 22.88 | 24.10 | 241,421 | +0.87(+3.75%) |
Apr 20, 2021 | 23.83 | 24.23 | 22.91 | 23.23 | 164,430 | -0.67(-2.80%) |
Apr 19, 2021 | 24.94 | 25.48 | 23.04 | 23.90 | 275,564 | -1.30(-5.16%) |
Apr 16, 2021 | 24.64 | 25.73 | 23.91 | 25.20 | 229,000 | +0.72(+2.94%) |
Apr 15, 2021 | 25.42 | 25.95 | 23.71 | 24.48 | 258,112 | -0.56(-2.24%) |
Apr 14, 2021 | 24.50 | 26.65 | 24.30 | 25.04 | 437,991 | +0.84(+3.47%) |
Apr 13, 2021 | 26.72 | 27.09 | 24.15 | 24.20 | 428,926 | -2.21(-8.37%) |
Apr 12, 2021 | 31.22 | 31.22 | 26.06 | 26.41 | 453,258 | -4.97(-15.84%) |
Apr 09, 2021 | 32.03 | 32.03 | 30.59 | 31.38 | 856,200 | -0.76(-2.36%) |
Apr 08, 2021 | 32.24 | 32.37 | 31.74 | 32.14 | 203,364 | +0.11(+0.34%) |
Apr 07, 2021 | 31.88 | 32.37 | 31.40 | 32.03 | 208,886 | +0.03(+0.09%) |
Apr 06, 2021 | 32.39 | 32.68 | 31.51 | 32.00 | 333,719 | -0.04(-0.12%) |
Apr 05, 2021 | 32.39 | 32.55 | 31.75 | 32.04 | 205,798 | +0.04(+0.12%) |
Apr 01, 2021 | 33.80 | 33.80 | 31.80 | 32.00 | 285,700 | -1.47(-4.39%) |
Mar 31, 2021 | 31.64 | 33.65 | 31.12 | 33.47 | 247,097 | +1.90(+6.02%) |
Mar 30, 2021 | 30.36 | 32.07 | 30.00 | 31.57 | 350,200 | +0.56(+1.81%) |
Mar 29, 2021 | 31.02 | 31.52 | 30.25 | 31.01 | 318,390 | -0.15(-0.48%) |
Mar 26, 2021 | 30.13 | 31.64 | 30.13 | 31.16 | 359,000 | +0.65(+2.13%) |
Mar 25, 2021 | 30.35 | 31.50 | 29.45 | 30.51 | 708,448 | -1.49(-4.66%) |
Mar 24, 2021 | 32.35 | 32.35 | 30.83 | 32.00 | 362,631 | -0.35(-1.08%) |
Mar 23, 2021 | 32.84 | 32.84 | 31.66 | 32.35 | 217,020 | -0.68(-2.06%) |
Mar 22, 2021 | 32.00 | 33.19 | 31.57 | 33.03 | 169,227 | +0.82(+2.55%) |
Mar 19, 2021 | 30.38 | 33.37 | 30.23 | 32.21 | 2,947,000 | +2.34(+7.83%) |
Mar 18, 2021 | 31.51 | 31.66 | 29.35 | 29.87 | 333,058 | -2.03(-6.36%) |
Mar 17, 2021 | 29.47 | 32.72 | 28.32 | 31.90 | 450,485 | +2.22(+7.48%) |
Mar 16, 2021 | 29.51 | 30.27 | 28.04 | 29.68 | 838,841 | +0.31(+1.06%) |
Mar 15, 2021 | 31.31 | 31.31 | 28.88 | 29.37 | 610,472 | -1.50(-4.86%) |
Mar 12, 2021 | 27.50 | 31.41 | 27.00 | 30.87 | 530,400 | +3.80(+14.04%) |
Mar 11, 2021 | 27.11 | 28.32 | 26.19 | 27.07 | 364,610 | +0.36(+1.35%) |
Mar 10, 2021 | 28.51 | 30.20 | 26.24 | 26.71 | 507,453 | -0.99(-3.57%) |
Mar 09, 2021 | 24.13 | 28.50 | 24.12 | 27.70 | 871,102 | +4.10(+17.37%) |
Mar 08, 2021 | 24.01 | 26.39 | 22.10 | 23.60 | 500,989 | -0.30(-1.26%) |
Mar 05, 2021 | 23.49 | 25.16 | 21.22 | 23.90 | 820,700 | +0.86(+3.73%) |
Mar 04, 2021 | 24.93 | 25.32 | 21.21 | 23.04 | 1,522,846 | -1.44(-5.88%) |
Mar 03, 2021 | 30.21 | 30.69 | 24.41 | 24.48 | 673,825 | -5.38(-18.02%) |
Mar 02, 2021 | 33.40 | 33.97 | 29.79 | 29.86 | 399,766 | -3.40(-10.22%) |