Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.37 | 25.31 | 24.00 | 24.93 | 47,976 | +0.56(+2.30%) |
May 27, 2021 | 25.11 | 25.11 | 23.50 | 24.37 | 37,851 | +1.05(+4.50%) |
May 26, 2021 | 22.61 | 23.53 | 22.61 | 23.32 | 53,263 | +0.63(+2.78%) |
May 25, 2021 | 23.96 | 23.96 | 22.51 | 22.69 | 43,041 | -0.30(-1.30%) |
May 24, 2021 | 22.50 | 23.47 | 22.15 | 22.99 | 14,716 | +0.27(+1.19%) |
May 21, 2021 | 22.35 | 23.33 | 22.35 | 22.72 | 43,946 | -0.53(-2.28%) |
May 20, 2021 | 23.10 | 23.25 | 22.65 | 23.25 | 72,856 | +0.17(+0.74%) |
May 19, 2021 | 24.33 | 24.91 | 22.72 | 23.08 | 75,864 | -2.17(-8.59%) |
May 18, 2021 | 25.73 | 26.21 | 24.82 | 25.25 | 53,533 | -0.06(-0.24%) |
May 17, 2021 | 24.55 | 25.51 | 23.44 | 25.31 | 55,096 | +0.90(+3.69%) |
May 14, 2021 | 24.59 | 24.86 | 24.15 | 24.41 | 32,352 | -0.26(-1.05%) |
May 13, 2021 | 25.19 | 25.66 | 24.30 | 24.67 | 52,382 | -0.74(-2.93%) |
May 12, 2021 | 27.64 | 27.64 | 24.96 | 25.41 | 243,894 | -1.88(-6.90%) |
May 11, 2021 | 25.77 | 27.30 | 23.99 | 27.30 | 798,981 | +0.89(+3.37%) |
May 10, 2021 | 29.25 | 29.25 | 26.32 | 26.41 | 184,013 | -1.40(-5.03%) |
May 07, 2021 | 26.00 | 27.81 | 25.92 | 27.81 | 80,314 | +1.93(+7.47%) |
May 06, 2021 | 25.52 | 25.89 | 24.58 | 25.88 | 39,538 | +0.93(+3.74%) |
May 05, 2021 | 25.11 | 25.56 | 24.04 | 24.94 | 63,524 | +1.30(+5.52%) |
May 04, 2021 | 23.55 | 23.75 | 23.45 | 23.64 | 21,414 | -0.09(-0.40%) |
May 03, 2021 | 23.56 | 24.12 | 23.19 | 23.73 | 129,131 | +0.75(+3.28%) |
Apr 30, 2021 | 25.00 | 25.00 | 22.70 | 22.98 | 120,200 | -0.95(-3.97%) |
Apr 29, 2021 | 24.71 | 24.71 | 23.55 | 23.93 | 36,464 | -0.59(-2.43%) |
Apr 28, 2021 | 23.93 | 24.69 | 23.93 | 24.52 | 23,145 | +0.15(+0.60%) |
Apr 27, 2021 | 23.96 | 24.68 | 23.95 | 24.38 | 169,831 | +0.46(+1.92%) |
Apr 26, 2021 | 23.87 | 24.00 | 22.80 | 23.92 | 66,751 | +1.72(+7.75%) |
Apr 23, 2021 | 21.52 | 22.22 | 21.52 | 22.20 | 162,900 | +0.70(+3.26%) |
Apr 22, 2021 | 21.89 | 21.89 | 21.16 | 21.50 | 50,960 | -0.45(-2.05%) |
Apr 21, 2021 | 21.50 | 22.02 | 21.19 | 21.95 | 36,462 | +0.41(+1.89%) |
Apr 20, 2021 | 22.33 | 22.73 | 21.54 | 21.54 | 28,818 | -1.02(-4.51%) |
Apr 19, 2021 | 22.87 | 23.22 | 22.22 | 22.56 | 30,072 | -0.27(-1.18%) |
Apr 16, 2021 | 24.16 | 24.16 | 22.80 | 22.83 | 26,800 | -0.04(-0.17%) |
Apr 15, 2021 | 22.30 | 22.96 | 22.13 | 22.87 | 53,392 | +1.21(+5.59%) |
Apr 14, 2021 | 21.21 | 22.15 | 21.19 | 21.66 | 43,526 | +0.93(+4.49%) |
Apr 13, 2021 | 20.50 | 21.00 | 20.34 | 20.73 | 8,047 | +0.08(+0.39%) |
Apr 12, 2021 | 22.02 | 22.02 | 20.65 | 20.65 | 33,527 | -1.53(-6.88%) |
Apr 09, 2021 | 23.00 | 23.00 | 21.95 | 22.18 | 23,600 | -0.24(-1.09%) |
Apr 08, 2021 | 23.37 | 23.37 | 22.02 | 22.42 | 49,770 | +0.32(+1.45%) |
Apr 07, 2021 | 21.48 | 22.11 | 21.48 | 22.10 | 6,835 | +0.29(+1.33%) |
Apr 06, 2021 | 21.28 | 22.10 | 21.28 | 21.81 | 51,444 | +0.66(+3.14%) |
Apr 05, 2021 | 20.36 | 21.30 | 20.36 | 21.14 | 82,655 | +1.25(+6.31%) |
Apr 01, 2021 | 19.21 | 19.89 | 19.03 | 19.89 | 18,100 | +0.85(+4.46%) |
Mar 31, 2021 | 19.28 | 19.50 | 18.82 | 19.04 | 26,295 | -0.02(-0.12%) |
Mar 30, 2021 | 19.05 | 19.36 | 18.72 | 19.06 | 281,903 | -0.03(-0.15%) |
Mar 29, 2021 | 19.00 | 19.31 | 18.66 | 19.09 | 12,890 | -0.12(-0.65%) |
Mar 26, 2021 | 18.83 | 19.25 | 18.57 | 19.21 | 155,100 | +0.98(+5.35%) |
Mar 25, 2021 | 18.12 | 18.50 | 17.34 | 18.24 | 67,240 | -0.58(-3.07%) |
Mar 24, 2021 | 20.01 | 20.01 | 18.75 | 18.82 | 153,126 | +0.16(+0.84%) |
Mar 23, 2021 | 19.09 | 19.58 | 18.43 | 18.66 | 68,582 | -0.79(-4.04%) |
Mar 22, 2021 | 19.17 | 19.79 | 18.85 | 19.45 | 24,563 | +0.23(+1.22%) |
Mar 19, 2021 | 19.74 | 20.10 | 19.20 | 19.21 | 81,000 | -0.73(-3.66%) |
Mar 18, 2021 | 20.66 | 20.90 | 19.94 | 19.94 | 170,993 | -1.14(-5.41%) |
Mar 17, 2021 | 20.84 | 21.22 | 20.35 | 21.08 | 383,280 | -0.07(-0.33%) |
Mar 16, 2021 | 21.98 | 22.12 | 21.11 | 21.15 | 42,152 | -1.08(-4.86%) |
Mar 15, 2021 | 22.36 | 22.45 | 22.00 | 22.23 | 41,450 | -0.13(-0.58%) |
Mar 12, 2021 | 22.06 | 22.70 | 21.79 | 22.36 | 36,700 | -0.31(-1.35%) |
Mar 11, 2021 | 21.99 | 22.68 | 21.59 | 22.67 | 45,798 | +1.53(+7.26%) |
Mar 10, 2021 | 21.04 | 21.48 | 20.77 | 21.13 | 25,337 | +0.53(+2.59%) |
Mar 09, 2021 | 20.63 | 21.07 | 19.90 | 20.60 | 10,237 | -0.42(-1.99%) |
Mar 08, 2021 | 21.50 | 21.58 | 20.70 | 21.02 | 55,346 | -0.22(-1.05%) |
Mar 05, 2021 | 21.21 | 21.24 | 19.83 | 21.24 | 140,000 | +0.71(+3.46%) |
Mar 04, 2021 | 21.37 | 21.57 | 20.08 | 20.53 | 35,030 | -1.73(-7.77%) |
Mar 03, 2021 | 22.15 | 22.42 | 21.97 | 22.26 | 18,885 | +0.01(+0.04%) |
Mar 02, 2021 | 22.04 | 22.56 | 21.99 | 22.25 | 59,192 | +0.20(+0.93%) |