Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.00 | 26.79 | 25.26 | 25.54 | 68,978 | -0.05(-0.20%) |
May 27, 2021 | 24.58 | 25.94 | 24.26 | 25.59 | 66,977 | +0.89(+3.60%) |
May 26, 2021 | 22.73 | 24.91 | 22.73 | 24.70 | 85,327 | +1.95(+8.57%) |
May 25, 2021 | 22.70 | 23.74 | 22.47 | 22.75 | 189,862 | +0.02(+0.09%) |
May 24, 2021 | 22.69 | 23.74 | 22.36 | 22.73 | 81,640 | +0.20(+0.89%) |
May 21, 2021 | 21.77 | 22.73 | 21.34 | 22.53 | 94,483 | +0.93(+4.31%) |
May 20, 2021 | 21.81 | 22.58 | 20.67 | 21.60 | 48,761 | +0.28(+1.31%) |
May 19, 2021 | 22.01 | 22.01 | 21.24 | 21.32 | 14,093 | -0.89(-4.01%) |
May 18, 2021 | 22.39 | 22.97 | 22.13 | 22.21 | 29,784 | -0.05(-0.22%) |
May 17, 2021 | 21.44 | 22.43 | 21.38 | 22.26 | 27,443 | +0.90(+4.21%) |
May 14, 2021 | 21.53 | 22.00 | 21.31 | 21.36 | 33,860 | +0.15(+0.71%) |
May 13, 2021 | 20.98 | 21.72 | 20.02 | 21.21 | 40,908 | +0.08(+0.38%) |
May 12, 2021 | 21.38 | 22.17 | 20.90 | 21.13 | 53,131 | -0.10(-0.47%) |
May 11, 2021 | 20.86 | 21.73 | 20.79 | 21.23 | 34,664 | +0.11(+0.52%) |
May 10, 2021 | 20.55 | 22.43 | 20.55 | 21.12 | 47,110 | -0.40(-1.86%) |
May 07, 2021 | 18.62 | 21.85 | 18.61 | 21.52 | 73,091 | +2.62(+13.86%) |
May 06, 2021 | 18.78 | 19.47 | 18.78 | 18.90 | 20,790 | -0.04(-0.21%) |
May 05, 2021 | 18.92 | 19.87 | 18.50 | 18.94 | 44,094 | +0.45(+2.43%) |
May 04, 2021 | 18.93 | 19.03 | 18.19 | 18.49 | 19,339 | -0.51(-2.68%) |
May 03, 2021 | 18.35 | 19.13 | 18.35 | 19.00 | 25,637 | +0.82(+4.51%) |
Apr 30, 2021 | 18.39 | 19.22 | 18.13 | 18.18 | 21,400 | -0.37(-1.99%) |
Apr 29, 2021 | 19.12 | 19.25 | 18.03 | 18.55 | 29,217 | -0.35(-1.85%) |
Apr 28, 2021 | 18.38 | 19.00 | 18.10 | 18.90 | 50,341 | +0.69(+3.79%) |
Apr 27, 2021 | 18.56 | 18.82 | 17.88 | 18.21 | 17,088 | -0.31(-1.67%) |
Apr 26, 2021 | 18.98 | 19.00 | 18.51 | 18.52 | 21,936 | -0.28(-1.49%) |
Apr 23, 2021 | 18.19 | 18.96 | 18.19 | 18.80 | 27,000 | +0.30(+1.62%) |
Apr 22, 2021 | 17.76 | 18.75 | 17.50 | 18.50 | 20,896 | +0.57(+3.18%) |
Apr 21, 2021 | 17.36 | 18.12 | 15.71 | 17.93 | 48,720 | +0.32(+1.82%) |
Apr 20, 2021 | 18.46 | 18.46 | 17.61 | 17.61 | 63,684 | -0.85(-4.60%) |
Apr 19, 2021 | 19.12 | 19.12 | 18.46 | 18.46 | 21,543 | -0.74(-3.85%) |
Apr 16, 2021 | 19.25 | 19.29 | 18.71 | 19.20 | 35,800 | -0.13(-0.67%) |
Apr 15, 2021 | 18.76 | 19.50 | 18.27 | 19.33 | 25,831 | +0.53(+2.82%) |
Apr 14, 2021 | 18.30 | 19.55 | 18.30 | 18.80 | 20,521 | +0.45(+2.45%) |
Apr 13, 2021 | 19.62 | 19.90 | 18.24 | 18.35 | 60,895 | -1.57(-7.88%) |
Apr 12, 2021 | 19.50 | 19.92 | 19.22 | 19.92 | 26,210 | +0.36(+1.84%) |
Apr 09, 2021 | 19.69 | 19.93 | 19.04 | 19.56 | 43,400 | -0.02(-0.10%) |
Apr 08, 2021 | 19.15 | 19.82 | 19.00 | 19.58 | 40,458 | -0.04(-0.20%) |
Apr 07, 2021 | 19.60 | 19.62 | 18.79 | 19.62 | 33,528 | +0.09(+0.46%) |
Apr 06, 2021 | 18.72 | 19.85 | 18.69 | 19.53 | 45,149 | +0.94(+5.06%) |
Apr 05, 2021 | 18.82 | 19.03 | 17.58 | 18.59 | 159,662 | -1.01(-5.15%) |
Apr 01, 2021 | 18.83 | 19.90 | 18.17 | 19.60 | 59,900 | +1.06(+5.72%) |
Mar 31, 2021 | 18.83 | 18.91 | 18.12 | 18.54 | 47,019 | -0.17(-0.91%) |
Mar 30, 2021 | 18.50 | 18.91 | 18.03 | 18.71 | 49,077 | +0.21(+1.14%) |
Mar 29, 2021 | 19.30 | 19.48 | 18.50 | 18.50 | 41,503 | -1.02(-5.23%) |
Mar 26, 2021 | 19.40 | 19.94 | 19.05 | 19.52 | 37,800 | +0.28(+1.46%) |
Mar 25, 2021 | 18.85 | 19.30 | 17.82 | 19.24 | 88,483 | -0.13(-0.67%) |
Mar 24, 2021 | 19.88 | 20.77 | 19.16 | 19.37 | 58,349 | -0.27(-1.37%) |
Mar 23, 2021 | 20.72 | 20.86 | 19.29 | 19.64 | 152,265 | -1.42(-6.74%) |
Mar 22, 2021 | 20.79 | 22.08 | 20.65 | 21.06 | 104,889 | +0.42(+2.03%) |
Mar 19, 2021 | 21.49 | 21.93 | 20.64 | 20.64 | 310,200 | -1.16(-5.32%) |
Mar 18, 2021 | 22.57 | 24.43 | 21.43 | 21.80 | 164,627 | -0.47(-2.11%) |
Mar 17, 2021 | 23.95 | 24.23 | 22.27 | 22.27 | 81,212 | -1.92(-7.94%) |
Mar 16, 2021 | 24.01 | 24.49 | 23.45 | 24.19 | 113,892 | -0.18(-0.74%) |
Mar 15, 2021 | 22.80 | 24.93 | 22.49 | 24.37 | 147,353 | +1.67(+7.36%) |
Mar 12, 2021 | 22.77 | 23.25 | 22.32 | 22.70 | 45,500 | -0.07(-0.31%) |
Mar 11, 2021 | 23.27 | 23.82 | 22.27 | 22.77 | 63,358 | -0.29(-1.26%) |
Mar 10, 2021 | 22.68 | 23.69 | 22.36 | 23.06 | 48,619 | +0.34(+1.50%) |
Mar 09, 2021 | 23.04 | 23.71 | 21.50 | 22.72 | 76,043 | -0.34(-1.47%) |
Mar 08, 2021 | 23.00 | 23.64 | 21.46 | 23.06 | 100,127 | +0.23(+1.01%) |
Mar 05, 2021 | 22.23 | 22.99 | 20.67 | 22.83 | 68,800 | +1.43(+6.68%) |
Mar 04, 2021 | 20.68 | 21.50 | 20.01 | 21.40 | 107,086 | +0.97(+4.75%) |
Mar 03, 2021 | 20.90 | 21.86 | 20.13 | 20.43 | 82,568 | -0.67(-3.18%) |
Mar 02, 2021 | 23.54 | 24.12 | 20.52 | 21.10 | 152,296 | -1.62(-7.13%) |