Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.38 | 15.88 | 14.90 | 15.06 | 1,496,510 | -0.32(-2.08%) |
May 27, 2021 | 16.10 | 16.25 | 15.25 | 15.38 | 858,659 | -0.62(-3.87%) |
May 26, 2021 | 16.69 | 16.99 | 15.90 | 16.00 | 906,152 | -0.69(-4.13%) |
May 25, 2021 | 17.86 | 17.90 | 15.39 | 16.69 | 1,674,025 | -0.12(-0.71%) |
May 24, 2021 | 16.21 | 18.93 | 15.63 | 16.81 | 5,083,232 | -11.57(-40.77%) |
May 21, 2021 | 29.12 | 29.57 | 28.36 | 28.38 | 101,573 | -0.51(-1.77%) |
May 20, 2021 | 28.28 | 29.20 | 27.76 | 28.89 | 104,046 | +0.82(+2.92%) |
May 19, 2021 | 28.20 | 28.63 | 27.55 | 28.07 | 99,288 | -0.34(-1.20%) |
May 18, 2021 | 28.76 | 30.13 | 28.28 | 28.41 | 179,204 | -0.19(-0.66%) |
May 17, 2021 | 28.26 | 28.93 | 28.05 | 28.60 | 99,812 | +0.02(+0.07%) |
May 14, 2021 | 28.17 | 29.20 | 27.25 | 28.58 | 169,356 | +0.60(+2.14%) |
May 13, 2021 | 27.64 | 28.29 | 26.94 | 27.98 | 158,167 | +0.06(+0.21%) |
May 12, 2021 | 27.11 | 28.50 | 26.80 | 27.92 | 203,973 | +0.80(+2.95%) |
May 11, 2021 | 26.01 | 27.62 | 26.01 | 27.12 | 106,788 | +0.51(+1.92%) |
May 10, 2021 | 26.94 | 27.15 | 26.07 | 26.61 | 139,692 | -0.16(-0.60%) |
May 07, 2021 | 26.79 | 27.90 | 26.07 | 26.77 | 72,046 | +0.02(+0.07%) |
May 06, 2021 | 26.64 | 27.36 | 25.79 | 26.75 | 172,347 | -0.14(-0.52%) |
May 05, 2021 | 27.17 | 27.37 | 26.57 | 26.89 | 146,447 | -0.27(-0.99%) |
May 04, 2021 | 27.38 | 27.83 | 26.65 | 27.16 | 139,152 | -0.70(-2.51%) |
May 03, 2021 | 27.90 | 28.02 | 26.86 | 27.86 | 141,659 | +0.36(+1.31%) |
Apr 30, 2021 | 28.10 | 28.73 | 27.04 | 27.50 | 116,100 | -0.68(-2.41%) |
Apr 29, 2021 | 28.96 | 29.27 | 27.86 | 28.18 | 111,492 | -0.45(-1.57%) |
Apr 28, 2021 | 27.86 | 29.22 | 27.59 | 28.63 | 123,967 | +0.78(+2.80%) |
Apr 27, 2021 | 28.24 | 28.40 | 27.29 | 27.85 | 95,872 | -0.03(-0.11%) |
Apr 26, 2021 | 27.15 | 28.42 | 27.12 | 27.88 | 105,915 | +0.83(+3.07%) |
Apr 23, 2021 | 27.06 | 27.45 | 26.63 | 27.05 | 89,900 | -0.01(-0.04%) |
Apr 22, 2021 | 26.91 | 28.58 | 26.52 | 27.06 | 104,006 | +0.21(+0.78%) |
Apr 21, 2021 | 25.87 | 27.40 | 25.63 | 26.85 | 99,180 | +1.06(+4.11%) |
Apr 20, 2021 | 26.04 | 26.09 | 24.39 | 25.79 | 119,776 | -0.30(-1.15%) |
Apr 19, 2021 | 26.07 | 26.99 | 25.87 | 26.09 | 151,926 | -0.06(-0.23%) |
Apr 16, 2021 | 26.15 | 26.45 | 25.36 | 26.15 | 74,400 | +0.08(+0.31%) |
Apr 15, 2021 | 26.13 | 27.19 | 25.63 | 26.07 | 92,902 | +0.27(+1.05%) |
Apr 14, 2021 | 24.35 | 26.08 | 24.35 | 25.80 | 139,608 | +1.37(+5.61%) |
Apr 13, 2021 | 24.60 | 25.26 | 24.26 | 24.43 | 71,051 | -0.10(-0.41%) |
Apr 12, 2021 | 25.20 | 25.39 | 24.30 | 24.53 | 233,045 | -0.90(-3.54%) |
Apr 09, 2021 | 26.26 | 26.85 | 25.03 | 25.43 | 117,200 | -0.97(-3.67%) |
Apr 08, 2021 | 26.63 | 27.37 | 26.15 | 26.40 | 498,956 | -0.01(-0.04%) |
Apr 07, 2021 | 28.18 | 28.29 | 26.01 | 26.41 | 157,350 | -1.86(-6.58%) |
Apr 06, 2021 | 29.99 | 30.22 | 28.06 | 28.27 | 141,558 | -1.76(-5.86%) |
Apr 05, 2021 | 29.98 | 30.27 | 28.70 | 30.03 | 193,227 | +0.41(+1.38%) |
Apr 01, 2021 | 29.08 | 30.20 | 28.50 | 29.62 | 178,700 | +0.55(+1.89%) |
Mar 31, 2021 | 27.90 | 29.14 | 27.77 | 29.07 | 302,117 | +1.19(+4.27%) |
Mar 30, 2021 | 27.34 | 28.07 | 27.22 | 27.88 | 80,282 | +0.45(+1.64%) |
Mar 29, 2021 | 28.58 | 28.97 | 27.11 | 27.43 | 81,713 | -1.36(-4.72%) |
Mar 26, 2021 | 30.15 | 30.16 | 27.39 | 28.79 | 181,200 | -1.37(-4.54%) |
Mar 25, 2021 | 28.45 | 30.78 | 27.35 | 30.16 | 685,915 | +1.89(+6.69%) |
Mar 24, 2021 | 29.32 | 29.53 | 28.11 | 28.27 | 140,565 | -0.75(-2.58%) |
Mar 23, 2021 | 29.93 | 30.03 | 28.75 | 29.02 | 116,590 | -1.29(-4.26%) |
Mar 22, 2021 | 30.43 | 31.25 | 30.02 | 30.31 | 119,805 | +0.13(+0.43%) |
Mar 19, 2021 | 30.38 | 30.97 | 29.96 | 30.18 | 737,800 | -0.16(-0.53%) |
Mar 18, 2021 | 31.55 | 32.10 | 30.30 | 30.34 | 214,476 | -1.59(-4.98%) |
Mar 17, 2021 | 31.38 | 32.12 | 31.10 | 31.93 | 370,083 | +0.17(+0.54%) |
Mar 16, 2021 | 30.62 | 31.99 | 30.01 | 31.76 | 279,268 | +0.50(+1.60%) |
Mar 15, 2021 | 28.73 | 31.47 | 28.73 | 31.26 | 291,393 | +2.15(+7.39%) |
Mar 12, 2021 | 28.92 | 29.37 | 28.35 | 29.11 | 96,000 | +0.11(+0.38%) |
Mar 11, 2021 | 29.10 | 29.16 | 28.21 | 29.00 | 199,676 | +0.50(+1.75%) |
Mar 10, 2021 | 28.32 | 29.28 | 27.86 | 28.50 | 167,827 | +0.78(+2.81%) |
Mar 09, 2021 | 26.77 | 28.71 | 26.77 | 27.72 | 185,271 | +1.43(+5.44%) |
Mar 08, 2021 | 26.01 | 26.88 | 25.35 | 26.29 | 247,250 | +0.48(+1.86%) |
Mar 05, 2021 | 27.49 | 27.68 | 24.65 | 25.81 | 299,600 | -1.19(-4.41%) |
Mar 04, 2021 | 28.28 | 29.00 | 25.93 | 27.00 | 515,326 | -1.36(-4.80%) |
Mar 03, 2021 | 27.12 | 28.70 | 26.49 | 28.36 | 242,844 | +1.10(+4.04%) |
Mar 02, 2021 | 27.01 | 27.37 | 26.29 | 27.26 | 247,850 | +0.11(+0.41%) |