Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.74 | 21.59 | 20.40 | 20.74 | 63,505 | -0.34(-1.61%) |
May 27, 2021 | 20.57 | 21.25 | 20.57 | 21.08 | 48,540 | +0.51(+2.48%) |
May 26, 2021 | 19.04 | 21.08 | 18.53 | 20.57 | 263,725 | -2.72(-11.68%) |
May 25, 2021 | 23.80 | 24.14 | 23.29 | 23.29 | 18,218 | -0.51(-2.14%) |
May 24, 2021 | 24.31 | 24.82 | 23.63 | 23.80 | 29,056 | -0.85(-3.45%) |
May 21, 2021 | 23.80 | 24.82 | 23.46 | 24.65 | 51,246 | +1.02(+4.32%) |
May 20, 2021 | 23.46 | 23.80 | 22.95 | 23.63 | 20,708 | +0.17(+0.72%) |
May 19, 2021 | 22.44 | 23.46 | 22.44 | 23.46 | 26,275 | +0.68(+2.99%) |
May 18, 2021 | 22.61 | 23.80 | 22.44 | 22.78 | 29,882 | +0.00(+0.00%) |
May 17, 2021 | 21.76 | 22.95 | 21.59 | 22.78 | 26,643 | +0.68(+3.08%) |
May 14, 2021 | 21.42 | 22.44 | 21.34 | 22.10 | 37,743 | +0.85(+4.00%) |
May 13, 2021 | 22.44 | 22.78 | 21.25 | 21.25 | 63,532 | -0.85(-3.85%) |
May 12, 2021 | 23.12 | 23.97 | 21.91 | 22.10 | 69,886 | -1.36(-5.80%) |
May 11, 2021 | 22.10 | 26.52 | 21.25 | 23.46 | 459,447 | +0.51(+2.22%) |
May 10, 2021 | 23.12 | 23.63 | 22.46 | 22.95 | 48,965 | -0.68(-2.88%) |
May 07, 2021 | 23.12 | 23.80 | 23.12 | 23.63 | 34,200 | +0.51(+2.21%) |
May 06, 2021 | 23.46 | 24.14 | 22.95 | 23.12 | 49,115 | -0.51(-2.16%) |
May 05, 2021 | 23.29 | 23.97 | 22.95 | 23.63 | 60,347 | +0.17(+0.72%) |
May 04, 2021 | 23.46 | 24.14 | 22.95 | 23.46 | 46,950 | -0.85(-3.50%) |
May 03, 2021 | 24.14 | 24.48 | 23.46 | 24.31 | 27,862 | +0.34(+1.42%) |
Apr 30, 2021 | 24.14 | 24.82 | 23.80 | 23.97 | 41,388 | -0.34(-1.40%) |
Apr 29, 2021 | 25.16 | 25.16 | 24.14 | 24.31 | 33,384 | -0.68(-2.72%) |
Apr 28, 2021 | 24.82 | 25.84 | 24.31 | 24.99 | 37,196 | +0.34(+1.38%) |
Apr 27, 2021 | 25.33 | 25.67 | 24.65 | 24.65 | 20,342 | -0.68(-2.68%) |
Apr 26, 2021 | 24.65 | 26.18 | 24.65 | 25.33 | 54,715 | +0.34(+1.36%) |
Apr 23, 2021 | 23.97 | 26.01 | 23.80 | 24.99 | 67,023 | +0.68(+2.80%) |
Apr 22, 2021 | 24.48 | 25.50 | 23.97 | 24.31 | 40,955 | +0.00(+0.00%) |
Apr 21, 2021 | 23.80 | 24.65 | 23.29 | 24.31 | 40,166 | +0.34(+1.42%) |
Apr 20, 2021 | 23.80 | 24.31 | 22.78 | 23.97 | 61,301 | +0.34(+1.44%) |
Apr 19, 2021 | 24.14 | 24.99 | 23.12 | 23.63 | 69,297 | -1.19(-4.79%) |
Apr 16, 2021 | 23.80 | 24.99 | 22.95 | 24.82 | 78,417 | +0.68(+2.82%) |
Apr 15, 2021 | 24.99 | 25.67 | 23.97 | 24.14 | 43,104 | -0.85(-3.40%) |
Apr 14, 2021 | 24.65 | 26.86 | 24.48 | 24.99 | 121,840 | -0.17(-0.68%) |
Apr 13, 2021 | 24.82 | 25.33 | 24.14 | 25.16 | 56,835 | +0.17(+0.68%) |
Apr 12, 2021 | 26.18 | 26.18 | 24.48 | 24.99 | 80,326 | -1.19(-4.55%) |
Apr 09, 2021 | 26.35 | 27.37 | 25.84 | 26.18 | 60,188 | -0.51(-1.91%) |
Apr 08, 2021 | 26.52 | 27.20 | 26.18 | 26.69 | 49,755 | +0.17(+0.64%) |
Apr 07, 2021 | 26.52 | 27.71 | 26.35 | 26.52 | 57,640 | -0.51(-1.89%) |
Apr 06, 2021 | 26.86 | 28.05 | 26.35 | 27.03 | 88,763 | +0.17(+0.63%) |
Apr 05, 2021 | 26.52 | 27.37 | 26.01 | 26.86 | 67,210 | +0.51(+1.94%) |
Apr 01, 2021 | 26.01 | 26.86 | 25.84 | 26.35 | 52,676 | +0.68(+2.65%) |
Mar 31, 2021 | 24.48 | 26.18 | 24.48 | 25.67 | 52,119 | +1.19(+4.86%) |
Mar 30, 2021 | 23.46 | 24.82 | 22.95 | 24.48 | 60,673 | +1.02(+4.35%) |
Mar 29, 2021 | 24.48 | 25.33 | 23.46 | 23.46 | 100,739 | -1.53(-6.12%) |
Mar 26, 2021 | 24.99 | 26.01 | 24.65 | 24.99 | 72,629 | -0.51(-2.00%) |
Mar 25, 2021 | 24.31 | 26.52 | 23.46 | 25.50 | 111,294 | +0.51(+2.04%) |
Mar 24, 2021 | 26.52 | 26.52 | 24.65 | 24.99 | 85,697 | -1.36(-5.16%) |
Mar 23, 2021 | 28.39 | 28.39 | 25.84 | 26.35 | 143,060 | -2.04(-7.19%) |
Mar 22, 2021 | 29.24 | 29.24 | 27.88 | 28.39 | 108,841 | +0.00(+0.00%) |
Mar 19, 2021 | 29.07 | 30.09 | 28.05 | 28.39 | 153,741 | -0.51(-1.76%) |
Mar 18, 2021 | 29.75 | 30.43 | 28.39 | 28.90 | 345,845 | -3.57(-10.99%) |
Mar 17, 2021 | 26.18 | 34.51 | 25.84 | 32.47 | 3,383,112 | +6.29(+24.03%) |
Mar 16, 2021 | 28.56 | 28.56 | 25.84 | 26.18 | 118,972 | -1.87(-6.67%) |
Mar 15, 2021 | 29.07 | 29.24 | 27.88 | 28.05 | 68,264 | -0.17(-0.60%) |
Mar 12, 2021 | 27.37 | 28.72 | 26.61 | 28.22 | 74,458 | -0.17(-0.60%) |
Mar 11, 2021 | 25.33 | 28.56 | 25.33 | 28.39 | 141,575 | +3.06(+12.08%) |
Mar 10, 2021 | 24.65 | 26.01 | 24.48 | 25.33 | 176,271 | +0.34(+1.36%) |
Mar 09, 2021 | 25.16 | 25.33 | 23.29 | 24.99 | 88,770 | +0.85(+3.52%) |
Mar 08, 2021 | 23.46 | 24.99 | 23.46 | 24.14 | 58,867 | -0.17(-0.70%) |
Mar 05, 2021 | 23.46 | 24.31 | 21.08 | 24.31 | 156,282 | +0.51(+2.14%) |
Mar 04, 2021 | 25.84 | 26.01 | 21.76 | 23.80 | 348,524 | -0.51(-2.10%) |
Mar 03, 2021 | 26.52 | 26.52 | 23.97 | 24.31 | 180,554 | -2.04(-7.74%) |
Mar 02, 2021 | 26.86 | 27.20 | 25.84 | 26.35 | 69,781 | +0.00(+0.00%) |