Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.70 | 30.06 | 29.69 | 29.73 | 1,344 | -0.32(-1.07%) |
May 27, 2021 | 29.49 | 30.42 | 29.30 | 30.05 | 2,798 | +0.57(+1.94%) |
May 26, 2021 | 27.50 | 29.76 | 27.08 | 29.48 | 3,739 | +1.50(+5.36%) |
May 25, 2021 | 26.29 | 27.98 | 26.29 | 27.98 | 705 | +0.50(+1.82%) |
May 24, 2021 | 24.94 | 27.48 | 24.94 | 27.48 | 3,328 | +2.57(+10.32%) |
May 21, 2021 | 24.94 | 24.94 | 24.89 | 24.91 | 1,296 | -0.03(-0.12%) |
May 19, 2021 | 24.94 | 24.94 | 24.94 | 162 | +0.44(+1.80%) | |
May 18, 2021 | 24.01 | 25.37 | 24.00 | 24.50 | 1,862 | +0.49(+2.04%) |
May 17, 2021 | 23.47 | 24.81 | 23.47 | 24.01 | 1,465 | +0.76(+3.27%) |
May 14, 2021 | 23.21 | 23.68 | 23.21 | 23.25 | 6,670 | -0.12(-0.51%) |
May 13, 2021 | 23.94 | 23.94 | 22.70 | 23.37 | 6,191 | -0.08(-0.34%) |
May 12, 2021 | 24.24 | 24.26 | 23.45 | 23.45 | 4,663 | -0.65(-2.70%) |
May 11, 2021 | 25.91 | 25.95 | 22.99 | 24.10 | 11,125 | -2.37(-8.95%) |
May 10, 2021 | 26.18 | 27.63 | 25.93 | 26.47 | 2,261 | +0.17(+0.65%) |
May 07, 2021 | 26.57 | 26.57 | 25.65 | 26.30 | 4,057 | +1.09(+4.32%) |
May 06, 2021 | 25.01 | 25.27 | 25.01 | 25.21 | 1,884 | -0.73(-2.81%) |
May 05, 2021 | 25.20 | 25.94 | 25.02 | 25.94 | 1,271 | +0.44(+1.73%) |
May 04, 2021 | 29.00 | 29.00 | 24.11 | 25.50 | 11,911 | -0.71(-2.71%) |
May 03, 2021 | 25.02 | 26.42 | 25.00 | 26.21 | 2,878 | +0.81(+3.19%) |
Apr 30, 2021 | 25.40 | 25.40 | 25.40 | 25.40 | 800 | +0.08(+0.31%) |
Apr 29, 2021 | 25.89 | 25.89 | 23.76 | 25.32 | 4,718 | -0.57(-2.19%) |
Apr 28, 2021 | 25.78 | 25.89 | 24.79 | 25.89 | 1,268 | +2.21(+9.33%) |
Apr 27, 2021 | 23.68 | 23.68 | 23.68 | 23.68 | 677 | -0.62(-2.56%) |
Apr 26, 2021 | 24.38 | 24.79 | 23.91 | 24.30 | 4,542 | +0.31(+1.30%) |
Apr 23, 2021 | 23.77 | 23.99 | 22.86 | 23.99 | 6,900 | -0.01(-0.05%) |
Apr 22, 2021 | 23.76 | 24.21 | 23.56 | 24.00 | 3,708 | +0.39(+1.64%) |
Apr 21, 2021 | 23.78 | 23.78 | 23.57 | 23.61 | 1,654 | -0.68(-2.79%) |
Apr 20, 2021 | 24.49 | 24.49 | 22.90 | 24.29 | 5,207 | +0.27(+1.12%) |
Apr 19, 2021 | 24.29 | 25.20 | 22.63 | 24.02 | 9,351 | -0.52(-2.12%) |
Apr 16, 2021 | 25.50 | 25.50 | 24.54 | 24.54 | 1,800 | -0.74(-2.93%) |
Apr 15, 2021 | 25.01 | 25.75 | 24.33 | 25.28 | 8,722 | +0.66(+2.68%) |
Apr 14, 2021 | 26.06 | 26.88 | 24.62 | 24.62 | 19,320 | -2.15(-8.03%) |
Apr 13, 2021 | 27.65 | 29.20 | 26.06 | 26.77 | 12,628 | -1.91(-6.66%) |
Apr 12, 2021 | 27.60 | 30.51 | 26.20 | 28.68 | 36,013 | +0.68(+2.43%) |
Apr 09, 2021 | 27.00 | 47.97 | 27.00 | 28.00 | 750,800 | +3.31(+13.41%) |
Apr 08, 2021 | 25.09 | 27.29 | 24.69 | 24.69 | 7,085 | -0.31(-1.24%) |
Apr 07, 2021 | 25.01 | 25.01 | 24.50 | 25.00 | 7,715 | +0.74(+3.05%) |
Apr 06, 2021 | 25.84 | 25.84 | 24.26 | 24.26 | 561 | -1.78(-6.84%) |
Apr 05, 2021 | 27.15 | 27.15 | 26.00 | 26.04 | 1,573 | -0.12(-0.46%) |
Apr 01, 2021 | 29.07 | 29.07 | 26.16 | 26.16 | 900 | -1.59(-5.73%) |
Mar 31, 2021 | 25.96 | 28.59 | 25.60 | 27.75 | 2,618 | +3.30(+13.50%) |
Mar 30, 2021 | 24.72 | 25.05 | 24.11 | 24.45 | 3,282 | +0.15(+0.62%) |
Mar 29, 2021 | 26.00 | 26.00 | 24.30 | 24.30 | 1,412 | -0.46(-1.88%) |
Mar 26, 2021 | 24.52 | 25.50 | 24.50 | 24.77 | 2,600 | +0.77(+3.19%) |
Mar 25, 2021 | 24.10 | 24.25 | 24.00 | 24.00 | 2,172 | -0.60(-2.44%) |
Mar 24, 2021 | 25.00 | 25.00 | 24.05 | 24.60 | 4,350 | -0.70(-2.77%) |
Mar 23, 2021 | 26.25 | 26.25 | 25.30 | 25.30 | 957 | -0.75(-2.88%) |
Mar 22, 2021 | 27.00 | 27.00 | 25.26 | 26.05 | 1,841 | -1.55(-5.63%) |
Mar 19, 2021 | 27.60 | 27.60 | 27.60 | 27.60 | 400 | -0.15(-0.53%) |
Mar 18, 2021 | 28.00 | 28.12 | 27.50 | 27.75 | 694 | -2.65(-8.72%) |
Mar 17, 2021 | 30.40 | 30.40 | 30.40 | 85 | +0.00(+0.00%) | |
Mar 16, 2021 | 30.06 | 30.40 | 28.95 | 30.40 | 2,567 | -0.10(-0.33%) |
Mar 15, 2021 | 32.09 | 32.09 | 30.40 | 30.50 | 653 | -1.02(-3.24%) |
Mar 12, 2021 | 30.18 | 32.01 | 30.18 | 31.52 | 1,400 | -1.27(-3.87%) |
Mar 11, 2021 | 33.61 | 34.13 | 32.46 | 32.79 | 1,338 | +0.96(+3.02%) |
Mar 10, 2021 | 30.06 | 32.34 | 30.01 | 31.83 | 1,778 | +1.73(+5.74%) |
Mar 09, 2021 | 29.75 | 30.22 | 28.79 | 30.10 | 4,423 | +0.60(+2.04%) |
Mar 08, 2021 | 30.71 | 30.71 | 29.50 | 29.50 | 637 | -0.51(-1.70%) |
Mar 05, 2021 | 30.01 | 33.34 | 30.01 | 30.01 | 900 | -3.33(-9.99%) |
Mar 04, 2021 | 33.34 | 33.34 | 33.34 | 33.34 | 677 | -4.05(-10.83%) |
Mar 03, 2021 | 37.39 | 37.39 | 37.39 | 37.39 | 545 | +0.94(+2.58%) |
Mar 02, 2021 | 36.70 | 36.70 | 36.45 | 36.45 | 1,959 | +0.14(+0.39%) |