Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.86 | 26.09 | 24.72 | 24.86 | 79,334 | -0.75(-2.92%) |
May 27, 2021 | 26.28 | 26.28 | 25.11 | 25.60 | 55,159 | -0.32(-1.23%) |
May 26, 2021 | 25.08 | 26.01 | 25.08 | 25.92 | 55,420 | +0.82(+3.27%) |
May 25, 2021 | 26.24 | 26.42 | 25.04 | 25.10 | 55,752 | -1.01(-3.87%) |
May 24, 2021 | 26.30 | 26.38 | 25.69 | 26.11 | 59,357 | +0.13(+0.51%) |
May 21, 2021 | 26.34 | 26.34 | 25.16 | 25.98 | 89,883 | -0.16(-0.60%) |
May 20, 2021 | 26.20 | 26.74 | 25.48 | 26.14 | 94,431 | -0.11(-0.44%) |
May 19, 2021 | 25.69 | 26.43 | 25.06 | 26.25 | 100,738 | +0.30(+1.14%) |
May 18, 2021 | 25.74 | 27.06 | 25.68 | 25.96 | 73,810 | +0.34(+1.35%) |
May 17, 2021 | 24.73 | 25.84 | 24.14 | 25.61 | 65,831 | +0.65(+2.60%) |
May 14, 2021 | 24.92 | 25.83 | 24.77 | 24.96 | 63,673 | +0.09(+0.36%) |
May 13, 2021 | 25.43 | 26.26 | 24.06 | 24.87 | 100,073 | -0.36(-1.41%) |
May 12, 2021 | 26.48 | 27.54 | 25.15 | 25.23 | 115,587 | -2.41(-8.72%) |
May 11, 2021 | 27.97 | 27.97 | 26.65 | 27.64 | 157,225 | -0.28(-1.00%) |
May 10, 2021 | 29.45 | 29.45 | 27.81 | 27.92 | 115,438 | -1.46(-4.98%) |
May 07, 2021 | 29.17 | 30.03 | 28.89 | 29.38 | 89,496 | +0.03(+0.11%) |
May 06, 2021 | 29.03 | 29.42 | 28.06 | 29.35 | 102,190 | +0.77(+2.69%) |
May 05, 2021 | 30.24 | 30.24 | 28.30 | 28.58 | 87,426 | -0.84(-2.86%) |
May 04, 2021 | 28.83 | 29.69 | 27.63 | 29.42 | 131,780 | +0.41(+1.41%) |
May 03, 2021 | 28.39 | 29.55 | 27.88 | 29.02 | 227,378 | +0.98(+3.50%) |
Apr 30, 2021 | 27.41 | 28.25 | 27.03 | 28.03 | 197,837 | +0.29(+1.03%) |
Apr 29, 2021 | 27.94 | 27.94 | 26.36 | 27.75 | 149,517 | +0.16(+0.59%) |
Apr 28, 2021 | 25.71 | 28.01 | 25.71 | 27.59 | 207,810 | +1.88(+7.31%) |
Apr 27, 2021 | 24.52 | 26.52 | 24.29 | 25.71 | 147,996 | +1.45(+5.96%) |
Apr 26, 2021 | 21.86 | 24.46 | 21.82 | 24.26 | 212,905 | +2.40(+10.99%) |
Apr 23, 2021 | 21.23 | 21.88 | 21.23 | 21.86 | 72,919 | +0.72(+3.40%) |
Apr 22, 2021 | 20.95 | 21.29 | 20.36 | 21.14 | 76,756 | +0.24(+1.13%) |
Apr 21, 2021 | 20.36 | 20.92 | 20.02 | 20.90 | 40,825 | +0.46(+2.24%) |
Apr 20, 2021 | 20.88 | 20.88 | 19.78 | 20.44 | 66,946 | -0.38(-1.81%) |
Apr 19, 2021 | 21.07 | 21.37 | 20.53 | 20.82 | 97,930 | -0.25(-1.20%) |
Apr 16, 2021 | 20.87 | 21.20 | 20.34 | 21.07 | 56,280 | +0.36(+1.74%) |
Apr 15, 2021 | 21.33 | 21.43 | 20.19 | 20.71 | 67,280 | -0.56(-2.65%) |
Apr 14, 2021 | 21.62 | 22.00 | 21.01 | 21.28 | 123,190 | -0.14(-0.65%) |
Apr 13, 2021 | 21.38 | 22.12 | 21.15 | 21.41 | 116,740 | -0.12(-0.57%) |
Apr 12, 2021 | 21.04 | 21.64 | 20.47 | 21.54 | 68,972 | +0.34(+1.58%) |
Apr 09, 2021 | 21.05 | 21.59 | 21.05 | 21.20 | 42,210 | +0.24(+1.13%) |
Apr 08, 2021 | 20.83 | 21.18 | 20.21 | 20.96 | 59,254 | +0.28(+1.34%) |
Apr 07, 2021 | 21.10 | 21.19 | 20.40 | 20.69 | 77,769 | -0.09(-0.43%) |
Apr 06, 2021 | 19.84 | 21.17 | 19.84 | 20.78 | 102,691 | +0.93(+4.69%) |
Apr 05, 2021 | 19.78 | 20.51 | 19.11 | 19.84 | 99,397 | +0.08(+0.41%) |
Apr 01, 2021 | 20.19 | 20.62 | 18.98 | 19.76 | 105,097 | -0.07(-0.37%) |
Mar 31, 2021 | 18.08 | 20.56 | 18.08 | 19.84 | 250,612 | +1.18(+6.31%) |
Mar 30, 2021 | 16.85 | 18.86 | 16.85 | 18.66 | 120,168 | +0.36(+1.97%) |
Mar 29, 2021 | 20.02 | 20.11 | 18.01 | 18.30 | 95,528 | -0.87(-4.56%) |
Mar 26, 2021 | 19.01 | 19.37 | 18.39 | 19.17 | 56,525 | +0.54(+2.89%) |
Mar 25, 2021 | 17.17 | 18.99 | 17.17 | 18.64 | 124,014 | +1.11(+6.34%) |
Mar 24, 2021 | 18.88 | 19.53 | 17.42 | 17.52 | 77,805 | -0.99(-5.34%) |
Mar 23, 2021 | 19.18 | 19.94 | 18.23 | 18.51 | 114,382 | -0.92(-4.71%) |
Mar 22, 2021 | 19.89 | 20.47 | 19.41 | 19.43 | 68,177 | -0.54(-2.70%) |
Mar 19, 2021 | 20.87 | 20.87 | 19.80 | 19.97 | 74,999 | -0.47(-2.28%) |
Mar 18, 2021 | 21.46 | 21.55 | 20.24 | 20.43 | 68,031 | -0.18(-0.87%) |
Mar 17, 2021 | 20.84 | 20.84 | 19.80 | 20.61 | 64,379 | -0.37(-1.75%) |
Mar 16, 2021 | 21.63 | 21.63 | 20.15 | 20.98 | 74,847 | -0.78(-3.57%) |
Mar 15, 2021 | 22.39 | 22.84 | 21.37 | 21.76 | 84,978 | -0.78(-3.45%) |
Mar 12, 2021 | 21.49 | 22.97 | 21.49 | 22.53 | 113,172 | +1.25(+5.88%) |
Mar 11, 2021 | 20.27 | 21.41 | 20.27 | 21.28 | 122,161 | +1.17(+5.81%) |
Mar 10, 2021 | 18.37 | 20.84 | 18.31 | 20.11 | 239,149 | +1.99(+10.96%) |
Mar 09, 2021 | 17.84 | 18.35 | 17.61 | 18.13 | 42,155 | +0.21(+1.19%) |
Mar 08, 2021 | 17.47 | 17.96 | 16.83 | 17.92 | 89,713 | +0.51(+2.96%) |
Mar 05, 2021 | 17.60 | 17.76 | 16.06 | 17.40 | 149,387 | -0.07(-0.37%) |
Mar 04, 2021 | 18.47 | 18.54 | 16.60 | 17.47 | 114,480 | -0.83(-4.51%) |
Mar 03, 2021 | 18.18 | 18.67 | 17.93 | 18.29 | 80,097 | +0.16(+0.90%) |
Mar 02, 2021 | 17.89 | 18.27 | 17.73 | 18.13 | 69,414 | +0.29(+1.60%) |