Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.20 | 24.30 | 23.75 | 24.00 | 20,045 | -0.20(-0.83%) |
May 27, 2021 | 23.89 | 24.37 | 23.76 | 24.20 | 32,135 | +0.32(+1.34%) |
May 26, 2021 | 23.68 | 24.12 | 23.65 | 23.88 | 56,128 | +0.23(+0.97%) |
May 25, 2021 | 23.45 | 24.32 | 23.16 | 23.65 | 49,844 | -0.24(-0.98%) |
May 24, 2021 | 26.07 | 26.07 | 23.70 | 23.89 | 6,784 | +0.34(+1.42%) |
May 21, 2021 | 24.21 | 24.21 | 23.44 | 23.55 | 59,178 | -0.44(-1.83%) |
May 20, 2021 | 24.07 | 24.32 | 23.72 | 23.99 | 12,636 | +0.16(+0.67%) |
May 19, 2021 | 24.00 | 24.49 | 23.00 | 23.83 | 155,912 | +0.00(+0.00%) |
May 18, 2021 | 24.50 | 24.53 | 23.73 | 23.83 | 23,505 | +0.08(+0.34%) |
May 17, 2021 | 23.98 | 24.11 | 22.96 | 23.75 | 75,895 | +1.04(+4.57%) |
May 14, 2021 | 22.09 | 22.96 | 21.19 | 22.71 | 29,990 | +0.95(+4.38%) |
May 13, 2021 | 21.38 | 22.37 | 21.35 | 21.76 | 42,167 | +0.41(+1.92%) |
May 12, 2021 | 21.54 | 21.84 | 21.26 | 21.35 | 101,511 | -0.36(-1.66%) |
May 11, 2021 | 21.40 | 21.76 | 21.18 | 21.71 | 51,925 | +0.01(+0.06%) |
May 10, 2021 | 23.78 | 23.78 | 21.68 | 21.70 | 23,296 | -0.30(-1.38%) |
May 07, 2021 | 22.17 | 22.71 | 21.90 | 22.00 | 26,549 | +0.50(+2.33%) |
May 06, 2021 | 21.70 | 21.90 | 21.19 | 21.50 | 23,964 | +0.37(+1.75%) |
May 05, 2021 | 23.09 | 23.09 | 20.84 | 21.13 | 20,642 | +0.17(+0.81%) |
May 04, 2021 | 21.46 | 21.98 | 20.86 | 20.96 | 27,108 | -0.73(-3.37%) |
May 03, 2021 | 21.67 | 21.72 | 21.18 | 21.69 | 22,113 | +0.87(+4.18%) |
Apr 30, 2021 | 21.28 | 21.38 | 20.81 | 20.82 | 31,300 | -0.46(-2.16%) |
Apr 29, 2021 | 21.00 | 22.30 | 20.86 | 21.28 | 49,540 | -0.81(-3.67%) |
Apr 28, 2021 | 22.62 | 22.62 | 21.00 | 22.09 | 32,255 | +0.32(+1.48%) |
Apr 27, 2021 | 22.73 | 23.83 | 21.77 | 21.77 | 51,299 | -0.86(-3.81%) |
Apr 26, 2021 | 24.00 | 24.00 | 22.50 | 22.63 | 53,290 | -0.23(-1.01%) |
Apr 23, 2021 | 23.09 | 24.00 | 22.80 | 22.86 | 33,100 | -0.20(-0.87%) |
Apr 22, 2021 | 23.25 | 23.50 | 23.00 | 23.06 | 53,404 | -0.19(-0.82%) |
Apr 21, 2021 | 24.00 | 24.00 | 22.80 | 23.25 | 35,045 | +0.39(+1.71%) |
Apr 20, 2021 | 22.50 | 23.10 | 22.50 | 22.86 | 29,333 | +0.23(+1.01%) |
Apr 19, 2021 | 23.70 | 23.90 | 21.63 | 22.63 | 24,059 | -0.29(-1.27%) |
Apr 16, 2021 | 23.00 | 23.06 | 22.71 | 22.92 | 10,800 | +0.19(+0.84%) |
Apr 15, 2021 | 22.49 | 22.97 | 22.48 | 22.73 | 25,912 | +0.74(+3.38%) |
Apr 14, 2021 | 22.19 | 22.29 | 21.83 | 21.99 | 19,135 | -0.07(-0.31%) |
Apr 13, 2021 | 22.10 | 22.32 | 21.84 | 22.05 | 22,074 | +0.40(+1.87%) |
Apr 12, 2021 | 23.51 | 23.51 | 21.65 | 21.65 | 35,538 | -0.46(-2.08%) |
Apr 09, 2021 | 21.86 | 22.25 | 21.67 | 22.11 | 28,400 | -0.17(-0.76%) |
Apr 08, 2021 | 22.00 | 22.50 | 21.86 | 22.28 | 28,096 | +0.81(+3.75%) |
Apr 07, 2021 | 21.29 | 21.66 | 21.29 | 21.47 | 30,679 | -0.04(-0.17%) |
Apr 06, 2021 | 21.51 | 21.79 | 21.41 | 21.51 | 36,253 | +0.18(+0.84%) |
Apr 05, 2021 | 21.25 | 21.86 | 20.98 | 21.33 | 35,805 | +0.07(+0.34%) |
Apr 01, 2021 | 20.16 | 21.29 | 20.16 | 21.26 | 63,100 | +1.13(+5.60%) |
Mar 31, 2021 | 20.45 | 20.45 | 19.45 | 20.13 | 78,302 | +1.02(+5.34%) |
Mar 30, 2021 | 20.30 | 20.30 | 19.04 | 19.11 | 45,798 | -0.60(-3.04%) |
Mar 29, 2021 | 19.74 | 19.82 | 19.32 | 19.71 | 16,956 | -0.06(-0.31%) |
Mar 26, 2021 | 19.79 | 19.92 | 19.52 | 19.77 | 14,900 | -0.03(-0.15%) |
Mar 25, 2021 | 19.49 | 19.80 | 19.39 | 19.80 | 12,685 | +0.23(+1.18%) |
Mar 24, 2021 | 19.89 | 20.25 | 19.56 | 19.57 | 5,358 | -0.13(-0.66%) |
Mar 23, 2021 | 20.42 | 20.42 | 19.66 | 19.70 | 18,114 | -0.77(-3.76%) |
Mar 22, 2021 | 21.32 | 21.40 | 20.47 | 20.47 | 10,949 | -0.76(-3.58%) |
Mar 19, 2021 | 20.50 | 21.23 | 20.49 | 21.23 | 36,400 | +0.73(+3.56%) |
Mar 18, 2021 | 21.52 | 21.52 | 19.98 | 20.50 | 31,386 | -0.02(-0.10%) |
Mar 17, 2021 | 19.50 | 20.65 | 19.42 | 20.52 | 39,949 | +0.86(+4.37%) |
Mar 16, 2021 | 19.64 | 19.77 | 19.34 | 19.66 | 9,735 | -0.08(-0.40%) |
Mar 15, 2021 | 19.88 | 19.93 | 19.48 | 19.74 | 8,189 | +0.16(+0.84%) |
Mar 12, 2021 | 18.90 | 19.69 | 18.90 | 19.57 | 16,400 | +0.39(+2.05%) |
Mar 11, 2021 | 19.32 | 19.47 | 19.03 | 19.18 | 13,789 | +0.19(+1.00%) |
Mar 10, 2021 | 19.76 | 19.76 | 18.99 | 18.99 | 24,375 | -0.83(-4.19%) |
Mar 09, 2021 | 18.93 | 20.96 | 18.93 | 19.82 | 12,412 | +0.75(+3.93%) |
Mar 08, 2021 | 19.30 | 19.33 | 18.80 | 19.07 | 17,631 | -0.44(-2.23%) |
Mar 05, 2021 | 18.88 | 19.67 | 18.88 | 19.51 | 21,100 | +0.55(+2.88%) |
Mar 04, 2021 | 18.69 | 19.20 | 18.57 | 18.96 | 11,980 | +0.27(+1.44%) |
Mar 03, 2021 | 18.68 | 19.00 | 18.36 | 18.69 | 30,153 | -0.61(-3.17%) |
Mar 02, 2021 | 18.11 | 19.37 | 18.11 | 19.30 | 10,711 | +0.65(+3.47%) |