Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.68 | 24.72 | 23.44 | 23.60 | 50,595 | -0.08(-0.34%) |
May 27, 2021 | 24.00 | 24.56 | 23.68 | 23.68 | 82,098 | -0.72(-2.95%) |
May 26, 2021 | 23.36 | 25.12 | 22.96 | 24.40 | 77,019 | +0.88(+3.74%) |
May 25, 2021 | 24.32 | 24.80 | 23.52 | 23.52 | 44,505 | -0.72(-2.97%) |
May 24, 2021 | 24.48 | 24.80 | 23.28 | 24.24 | 119,543 | -0.64(-2.57%) |
May 21, 2021 | 25.92 | 25.92 | 24.80 | 24.88 | 60,666 | -0.48(-1.89%) |
May 20, 2021 | 24.96 | 26.16 | 24.48 | 25.36 | 80,323 | +0.00(+0.00%) |
May 19, 2021 | 27.12 | 27.22 | 24.56 | 25.36 | 191,572 | -2.72(-9.69%) |
May 18, 2021 | 26.88 | 28.28 | 25.12 | 28.08 | 272,942 | +1.44(+5.41%) |
May 17, 2021 | 23.60 | 26.96 | 23.36 | 26.64 | 269,922 | +3.20(+13.65%) |
May 14, 2021 | 21.60 | 23.84 | 20.88 | 23.44 | 395,216 | +1.92(+8.92%) |
May 13, 2021 | 20.48 | 22.00 | 19.52 | 21.52 | 494,212 | +0.88(+4.26%) |
May 12, 2021 | 20.96 | 23.92 | 20.16 | 20.64 | 7,143,460 | +2.80(+15.70%) |
May 11, 2021 | 17.76 | 18.48 | 17.20 | 17.84 | 792,946 | -0.40(-2.19%) |
May 10, 2021 | 18.32 | 18.76 | 17.76 | 18.24 | 33,754 | +0.16(+0.88%) |
May 07, 2021 | 18.08 | 18.32 | 17.92 | 18.08 | 22,215 | +0.08(+0.44%) |
May 06, 2021 | 18.80 | 18.80 | 17.92 | 18.00 | 38,378 | -1.04(-5.46%) |
May 05, 2021 | 18.88 | 19.36 | 18.00 | 19.04 | 42,241 | +0.48(+2.59%) |
May 04, 2021 | 19.68 | 19.68 | 18.56 | 18.56 | 37,973 | -1.20(-6.07%) |
May 03, 2021 | 19.12 | 20.00 | 19.12 | 19.76 | 31,666 | +0.72(+3.78%) |
Apr 30, 2021 | 19.36 | 19.69 | 18.68 | 19.04 | 37,575 | -0.40(-2.06%) |
Apr 29, 2021 | 20.24 | 20.32 | 19.36 | 19.44 | 21,171 | -0.56(-2.80%) |
Apr 28, 2021 | 20.40 | 20.40 | 19.76 | 20.00 | 34,542 | -0.24(-1.19%) |
Apr 27, 2021 | 20.48 | 20.56 | 19.92 | 20.24 | 15,953 | +0.00(+0.00%) |
Apr 26, 2021 | 19.36 | 20.56 | 19.36 | 20.24 | 51,163 | +0.00(+0.00%) |
Apr 23, 2021 | 20.24 | 20.40 | 19.84 | 20.24 | 24,150 | +0.08(+0.40%) |
Apr 22, 2021 | 20.16 | 20.80 | 19.60 | 20.16 | 22,737 | +0.00(+0.00%) |
Apr 21, 2021 | 19.28 | 20.32 | 18.88 | 20.16 | 28,505 | +0.88(+4.56%) |
Apr 20, 2021 | 19.20 | 19.68 | 18.90 | 19.28 | 34,833 | +0.00(+0.00%) |
Apr 19, 2021 | 20.24 | 20.24 | 19.12 | 19.28 | 40,967 | -1.04(-5.12%) |
Apr 16, 2021 | 20.08 | 20.40 | 19.01 | 20.32 | 50,137 | +0.24(+1.20%) |
Apr 15, 2021 | 19.76 | 20.32 | 19.20 | 20.08 | 36,789 | +0.64(+3.29%) |
Apr 14, 2021 | 19.52 | 20.40 | 19.36 | 19.44 | 25,892 | +0.08(+0.41%) |
Apr 13, 2021 | 19.52 | 19.60 | 19.04 | 19.36 | 25,290 | +0.00(+0.00%) |
Apr 12, 2021 | 21.20 | 21.20 | 19.28 | 19.36 | 39,286 | -2.00(-9.36%) |
Apr 09, 2021 | 21.68 | 22.32 | 21.12 | 21.36 | 29,750 | -0.56(-2.55%) |
Apr 08, 2021 | 21.12 | 21.92 | 20.96 | 21.92 | 27,228 | +0.80(+3.79%) |
Apr 07, 2021 | 22.32 | 22.72 | 20.96 | 21.12 | 40,462 | -0.96(-4.35%) |
Apr 06, 2021 | 23.04 | 23.20 | 21.92 | 22.08 | 31,419 | -0.96(-4.17%) |
Apr 05, 2021 | 24.00 | 24.00 | 22.72 | 23.04 | 28,708 | -0.72(-3.03%) |
Apr 01, 2021 | 23.68 | 24.16 | 23.29 | 23.76 | 18,750 | +0.40(+1.71%) |
Mar 31, 2021 | 23.52 | 24.00 | 22.96 | 23.36 | 41,775 | -0.16(-0.68%) |
Mar 30, 2021 | 22.00 | 23.68 | 21.36 | 23.52 | 46,580 | +1.76(+8.09%) |
Mar 29, 2021 | 23.12 | 23.60 | 21.76 | 21.76 | 31,279 | -1.60(-6.85%) |
Mar 26, 2021 | 23.60 | 23.60 | 22.40 | 23.36 | 33,237 | +0.08(+0.34%) |
Mar 25, 2021 | 22.64 | 23.60 | 22.32 | 23.28 | 22,054 | +0.32(+1.39%) |
Mar 24, 2021 | 24.40 | 24.48 | 22.80 | 22.96 | 27,750 | -1.20(-4.97%) |
Mar 23, 2021 | 24.16 | 24.80 | 23.36 | 24.16 | 42,385 | +0.32(+1.34%) |
Mar 22, 2021 | 24.48 | 24.96 | 23.68 | 23.84 | 65,512 | -0.56(-2.30%) |
Mar 19, 2021 | 25.04 | 25.48 | 24.24 | 24.40 | 70,612 | -0.40(-1.61%) |
Mar 18, 2021 | 25.52 | 25.92 | 24.72 | 24.80 | 28,142 | -0.56(-2.21%) |
Mar 17, 2021 | 25.12 | 25.52 | 24.48 | 25.36 | 33,417 | -0.08(-0.31%) |
Mar 16, 2021 | 26.72 | 26.72 | 24.88 | 25.44 | 36,502 | -1.12(-4.22%) |
Mar 15, 2021 | 26.96 | 27.12 | 26.16 | 26.56 | 25,238 | -0.16(-0.60%) |
Mar 12, 2021 | 26.16 | 26.96 | 25.20 | 26.72 | 41,800 | +0.40(+1.52%) |
Mar 11, 2021 | 25.28 | 26.32 | 24.80 | 26.32 | 42,377 | +1.52(+6.13%) |
Mar 10, 2021 | 25.36 | 25.60 | 24.48 | 24.80 | 34,158 | -0.08(-0.32%) |
Mar 09, 2021 | 25.76 | 26.80 | 24.80 | 24.88 | 39,330 | -0.64(-2.51%) |
Mar 08, 2021 | 23.36 | 26.88 | 22.88 | 25.52 | 71,675 | +2.64(+11.54%) |
Mar 05, 2021 | 22.72 | 23.36 | 21.20 | 22.88 | 51,125 | +0.24(+1.06%) |
Mar 04, 2021 | 24.24 | 24.80 | 22.08 | 22.64 | 117,084 | -1.84(-7.52%) |
Mar 03, 2021 | 25.44 | 25.44 | 24.16 | 24.48 | 38,576 | -0.72(-2.86%) |
Mar 02, 2021 | 24.80 | 25.60 | 24.80 | 25.20 | 37,457 | +0.08(+0.32%) |