Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 23.54 | 24.30 | 23.15 | 24.30 | 14,910 | +0.10(+0.41%) |
May 28, 2021 | 23.99 | 24.30 | 23.00 | 24.20 | 76,029 | +0.21(+0.88%) |
May 27, 2021 | 23.50 | 23.99 | 23.00 | 23.99 | 117,456 | +0.31(+1.31%) |
May 26, 2021 | 23.99 | 23.99 | 23.30 | 23.68 | 57,392 | -0.32(-1.33%) |
May 25, 2021 | 24.00 | 24.55 | 23.48 | 24.00 | 44,633 | +0.00(+0.00%) |
May 21, 2021 | 24.00 | 24.00 | 24.00 | 0 | +1.10(+4.80%) | |
May 20, 2021 | 24.09 | 24.15 | 22.90 | 22.90 | 19,282 | -1.00(-4.18%) |
May 19, 2021 | 24.10 | 24.16 | 23.50 | 23.90 | 29,498 | +0.05(+0.21%) |
May 18, 2021 | 24.00 | 25.50 | 23.51 | 23.85 | 133,378 | -0.02(-0.08%) |
May 17, 2021 | 24.17 | 24.99 | 23.22 | 23.87 | 83,890 | -0.63(-2.57%) |
May 14, 2021 | 23.90 | 25.52 | 23.45 | 24.50 | 425,694 | +0.70(+2.94%) |
May 13, 2021 | 23.51 | 23.99 | 22.93 | 23.80 | 106,872 | -0.13(-0.54%) |
May 12, 2021 | 23.76 | 24.00 | 22.88 | 23.93 | 53,953 | -0.07(-0.29%) |
May 11, 2021 | 22.66 | 24.20 | 22.20 | 24.00 | 95,409 | -0.20(-0.83%) |
May 10, 2021 | 23.00 | 24.20 | 23.00 | 24.20 | 58,458 | +0.90(+3.86%) |
May 07, 2021 | 21.30 | 23.32 | 21.00 | 23.30 | 503,870 | +2.02(+9.49%) |
May 06, 2021 | 21.10 | 21.34 | 20.80 | 21.28 | 36,995 | -0.02(-0.09%) |
May 05, 2021 | 22.00 | 22.54 | 21.10 | 21.30 | 85,362 | -0.70(-3.18%) |
May 04, 2021 | 22.86 | 22.99 | 21.34 | 22.00 | 122,083 | -0.52(-2.31%) |
May 03, 2021 | 22.00 | 23.14 | 22.00 | 22.52 | 165,809 | +0.38(+1.72%) |
Apr 30, 2021 | 20.70 | 22.14 | 20.32 | 22.14 | 225,500 | +1.18(+5.63%) |
Apr 29, 2021 | 21.71 | 22.00 | 20.95 | 20.96 | 159,335 | -0.91(-4.16%) |
Apr 28, 2021 | 21.43 | 21.94 | 20.86 | 21.87 | 192,663 | +0.81(+3.85%) |
Apr 27, 2021 | 21.15 | 21.38 | 21.01 | 21.06 | 128,984 | -0.62(-2.86%) |
Apr 26, 2021 | 22.00 | 22.45 | 21.66 | 21.68 | 89,287 | -0.57(-2.56%) |
Apr 23, 2021 | 22.35 | 22.60 | 21.83 | 22.25 | 38,700 | +0.25(+1.14%) |
Apr 22, 2021 | 22.70 | 22.90 | 21.93 | 22.00 | 81,973 | -0.75(-3.30%) |
Apr 21, 2021 | 21.70 | 22.89 | 21.50 | 22.75 | 209,655 | +0.75(+3.41%) |
Apr 20, 2021 | 21.31 | 23.00 | 21.30 | 22.00 | 169,001 | +0.64(+3.00%) |
Apr 19, 2021 | 23.25 | 23.40 | 21.36 | 21.36 | 89,796 | -1.29(-5.70%) |
Apr 16, 2021 | 22.50 | 22.80 | 21.90 | 22.65 | 54,400 | +0.10(+0.44%) |
Apr 15, 2021 | 23.06 | 23.30 | 22.50 | 22.55 | 37,133 | -0.05(-0.22%) |
Apr 14, 2021 | 24.00 | 24.00 | 22.54 | 22.60 | 85,067 | -0.70(-3.00%) |
Apr 13, 2021 | 24.46 | 24.67 | 23.20 | 23.30 | 32,541 | -0.55(-2.31%) |
Apr 12, 2021 | 25.00 | 25.00 | 23.60 | 23.85 | 52,827 | -0.65(-2.65%) |
Apr 09, 2021 | 25.08 | 25.20 | 24.00 | 24.50 | 63,300 | -0.43(-1.72%) |
Apr 08, 2021 | 24.90 | 26.00 | 24.38 | 24.93 | 118,821 | +0.59(+2.42%) |
Apr 07, 2021 | 24.40 | 24.90 | 23.64 | 24.34 | 27,216 | +0.24(+1.00%) |
Apr 06, 2021 | 23.97 | 24.55 | 23.85 | 24.10 | 54,417 | +0.35(+1.47%) |
Apr 05, 2021 | 24.43 | 24.64 | 23.15 | 23.75 | 253,601 | -0.24(-1.00%) |
Apr 01, 2021 | 23.99 | 23.99 | 23.99 | 0 | +0.99(+4.30%) | |
Mar 31, 2021 | 21.00 | 23.00 | 20.76 | 23.00 | 279,930 | +1.76(+8.29%) |
Mar 30, 2021 | 22.09 | 22.73 | 20.65 | 21.24 | 152,263 | -1.21(-5.39%) |
Mar 29, 2021 | 23.60 | 24.25 | 22.38 | 22.45 | 43,820 | -0.99(-4.22%) |
Mar 26, 2021 | 22.67 | 23.65 | 22.62 | 23.44 | 81,000 | +0.80(+3.53%) |
Mar 25, 2021 | 23.65 | 23.65 | 22.23 | 22.64 | 82,454 | -0.37(-1.61%) |
Mar 24, 2021 | 25.38 | 25.38 | 22.76 | 23.01 | 401,150 | -0.99(-4.12%) |
Mar 23, 2021 | 25.10 | 25.10 | 24.00 | 24.00 | 130,023 | -0.75(-3.03%) |
Mar 22, 2021 | 26.00 | 26.00 | 24.42 | 24.75 | 155,342 | -0.81(-3.17%) |
Mar 19, 2021 | 26.40 | 26.40 | 25.50 | 25.56 | 144,100 | -0.64(-2.44%) |
Mar 18, 2021 | 27.50 | 27.50 | 26.05 | 26.20 | 144,806 | -0.77(-2.86%) |
Mar 17, 2021 | 27.00 | 27.55 | 26.90 | 26.97 | 148,192 | -0.53(-1.93%) |
Mar 16, 2021 | 29.96 | 29.98 | 27.50 | 27.50 | 86,960 | -2.10(-7.09%) |
Mar 15, 2021 | 27.45 | 31.05 | 27.44 | 29.60 | 286,681 | +2.46(+9.06%) |
Mar 12, 2021 | 25.90 | 28.00 | 25.90 | 27.14 | 257,400 | +2.14(+8.56%) |
Mar 11, 2021 | 23.70 | 25.67 | 23.70 | 25.00 | 179,290 | +1.49(+6.34%) |
Mar 10, 2021 | 24.25 | 24.25 | 23.51 | 23.51 | 56,913 | -0.39(-1.63%) |
Mar 09, 2021 | 23.54 | 24.25 | 23.54 | 23.90 | 216,125 | +0.45(+1.92%) |
Mar 08, 2021 | 24.65 | 24.65 | 23.20 | 23.45 | 326,403 | -1.05(-4.29%) |
Mar 05, 2021 | 26.00 | 26.00 | 23.21 | 24.50 | 549,200 | -1.42(-5.48%) |
Mar 04, 2021 | 27.80 | 27.90 | 25.75 | 25.92 | 189,081 | -1.74(-6.29%) |
Mar 03, 2021 | 28.09 | 28.09 | 27.50 | 27.66 | 360,827 | -0.14(-0.50%) |
Mar 02, 2021 | 27.50 | 28.15 | 27.50 | 27.80 | 248,259 | -0.05(-0.18%) |