Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.02 | 25.56 | 24.54 | 24.58 | 175,935 | -0.13(-0.53%) |
May 27, 2021 | 24.75 | 25.08 | 24.25 | 24.71 | 202,769 | +0.13(+0.53%) |
May 26, 2021 | 24.13 | 24.71 | 24.01 | 24.58 | 210,977 | +0.45(+1.86%) |
May 25, 2021 | 24.66 | 24.89 | 24.11 | 24.13 | 255,392 | -0.33(-1.35%) |
May 24, 2021 | 23.78 | 24.80 | 23.51 | 24.46 | 441,982 | +0.69(+2.90%) |
May 21, 2021 | 24.78 | 24.78 | 23.58 | 23.77 | 440,754 | -0.66(-2.70%) |
May 20, 2021 | 24.61 | 24.82 | 24.26 | 24.43 | 267,833 | -0.15(-0.61%) |
May 19, 2021 | 24.68 | 24.80 | 24.25 | 24.58 | 250,670 | -0.44(-1.76%) |
May 18, 2021 | 25.15 | 25.40 | 24.73 | 25.02 | 254,669 | +0.02(+0.08%) |
May 17, 2021 | 24.45 | 25.16 | 23.97 | 25.00 | 428,494 | +0.42(+1.71%) |
May 14, 2021 | 23.64 | 24.66 | 22.79 | 24.58 | 415,632 | +1.09(+4.64%) |
May 13, 2021 | 23.62 | 23.78 | 23.24 | 23.49 | 453,078 | -0.10(-0.42%) |
May 12, 2021 | 24.76 | 26.28 | 23.33 | 23.59 | 669,045 | -1.18(-4.76%) |
May 11, 2021 | 25.11 | 25.73 | 24.50 | 24.77 | 673,950 | -0.60(-2.36%) |
May 10, 2021 | 26.41 | 26.71 | 25.24 | 25.37 | 355,141 | -0.94(-3.57%) |
May 07, 2021 | 26.16 | 27.16 | 25.67 | 26.31 | 410,713 | +0.04(+0.15%) |
May 06, 2021 | 27.23 | 28.28 | 25.77 | 26.27 | 217,985 | -0.80(-2.96%) |
May 05, 2021 | 27.82 | 27.95 | 26.86 | 27.07 | 256,860 | -0.64(-2.31%) |
May 04, 2021 | 28.37 | 29.75 | 27.00 | 27.71 | 177,785 | -0.84(-2.94%) |
May 03, 2021 | 29.22 | 29.76 | 28.44 | 28.55 | 163,939 | -0.47(-1.62%) |
Apr 30, 2021 | 29.16 | 30.00 | 28.84 | 29.02 | 297,100 | -0.34(-1.17%) |
Apr 29, 2021 | 29.95 | 30.01 | 28.77 | 29.36 | 192,407 | -0.33(-1.09%) |
Apr 28, 2021 | 29.92 | 30.26 | 29.13 | 29.69 | 233,529 | -0.28(-0.93%) |
Apr 27, 2021 | 29.45 | 30.13 | 29.41 | 29.97 | 480,937 | +0.78(+2.67%) |
Apr 26, 2021 | 28.56 | 29.55 | 28.29 | 29.19 | 187,488 | +0.47(+1.64%) |
Apr 23, 2021 | 29.13 | 29.44 | 28.55 | 28.72 | 257,100 | -0.28(-0.97%) |
Apr 22, 2021 | 28.75 | 29.14 | 28.34 | 29.00 | 194,449 | +0.51(+1.79%) |
Apr 21, 2021 | 28.72 | 29.17 | 27.29 | 28.49 | 257,317 | -0.19(-0.66%) |
Apr 20, 2021 | 29.71 | 30.11 | 27.94 | 28.68 | 263,583 | -1.27(-4.24%) |
Apr 19, 2021 | 30.51 | 30.97 | 29.73 | 29.95 | 191,749 | -0.74(-2.41%) |
Apr 16, 2021 | 29.83 | 31.67 | 29.65 | 30.69 | 508,800 | +1.15(+3.89%) |
Apr 15, 2021 | 29.50 | 29.60 | 29.25 | 29.54 | 200,103 | +0.18(+0.61%) |
Apr 14, 2021 | 29.29 | 29.50 | 28.69 | 29.36 | 267,864 | +0.03(+0.10%) |
Apr 13, 2021 | 29.50 | 29.55 | 29.14 | 29.33 | 215,055 | -0.07(-0.24%) |
Apr 12, 2021 | 29.42 | 29.50 | 29.00 | 29.40 | 134,707 | +0.03(+0.10%) |
Apr 09, 2021 | 29.50 | 29.78 | 28.82 | 29.37 | 129,400 | -0.14(-0.47%) |
Apr 08, 2021 | 28.88 | 29.57 | 28.59 | 29.51 | 216,556 | +0.91(+3.18%) |
Apr 07, 2021 | 28.03 | 28.81 | 27.75 | 28.60 | 160,702 | +0.57(+2.03%) |
Apr 06, 2021 | 28.68 | 28.68 | 27.67 | 28.03 | 218,030 | +0.06(+0.21%) |
Apr 05, 2021 | 28.28 | 28.80 | 27.66 | 27.97 | 129,847 | -0.09(-0.32%) |
Apr 01, 2021 | 27.51 | 28.33 | 26.95 | 28.06 | 215,800 | +0.81(+2.97%) |
Mar 31, 2021 | 26.79 | 27.58 | 26.59 | 27.25 | 274,450 | +0.61(+2.29%) |
Mar 30, 2021 | 26.83 | 27.11 | 26.30 | 26.64 | 158,352 | -0.40(-1.48%) |
Mar 29, 2021 | 26.93 | 27.62 | 26.17 | 27.04 | 224,586 | +0.18(+0.67%) |
Mar 26, 2021 | 26.01 | 26.91 | 25.76 | 26.86 | 330,100 | +0.99(+3.83%) |
Mar 25, 2021 | 26.33 | 26.47 | 25.74 | 25.87 | 214,269 | -0.70(-2.63%) |
Mar 24, 2021 | 27.10 | 27.46 | 25.79 | 26.57 | 259,384 | -0.21(-0.78%) |
Mar 23, 2021 | 26.45 | 27.21 | 25.95 | 26.78 | 294,930 | +0.04(+0.15%) |
Mar 22, 2021 | 26.92 | 27.43 | 25.95 | 26.74 | 241,683 | -0.44(-1.62%) |
Mar 19, 2021 | 27.50 | 28.23 | 26.88 | 27.18 | 546,500 | -0.34(-1.24%) |
Mar 18, 2021 | 27.50 | 27.92 | 27.23 | 27.52 | 232,199 | -0.30(-1.08%) |
Mar 17, 2021 | 27.49 | 28.02 | 27.07 | 27.82 | 173,215 | +0.32(+1.16%) |
Mar 16, 2021 | 27.76 | 27.76 | 27.12 | 27.50 | 296,596 | -0.17(-0.61%) |
Mar 15, 2021 | 27.88 | 28.10 | 27.49 | 27.67 | 241,245 | -0.21(-0.75%) |
Mar 12, 2021 | 26.25 | 28.28 | 25.75 | 27.88 | 678,400 | -0.23(-0.82%) |
Mar 11, 2021 | 27.46 | 28.28 | 27.14 | 28.11 | 279,438 | +0.64(+2.33%) |
Mar 10, 2021 | 27.50 | 27.93 | 27.39 | 27.47 | 175,664 | +0.06(+0.22%) |
Mar 09, 2021 | 26.53 | 27.80 | 26.52 | 27.41 | 224,537 | +1.15(+4.38%) |
Mar 08, 2021 | 26.45 | 27.02 | 26.21 | 26.26 | 280,606 | -0.19(-0.72%) |
Mar 05, 2021 | 26.98 | 27.82 | 25.80 | 26.45 | 359,300 | +0.04(+0.15%) |
Mar 04, 2021 | 26.45 | 27.07 | 26.16 | 26.41 | 205,481 | -0.17(-0.64%) |
Mar 03, 2021 | 27.06 | 28.03 | 26.53 | 26.58 | 194,035 | -0.58(-2.14%) |
Mar 02, 2021 | 27.45 | 27.60 | 26.68 | 27.16 | 155,692 | -0.27(-0.98%) |