Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.66 | 25.66 | 24.86 | 25.09 | 128,372 | -0.32(-1.26%) |
May 27, 2021 | 24.88 | 25.51 | 24.45 | 25.41 | 217,158 | +0.81(+3.29%) |
May 26, 2021 | 25.13 | 25.29 | 24.08 | 24.60 | 219,675 | -0.57(-2.26%) |
May 25, 2021 | 25.85 | 26.33 | 25.12 | 25.17 | 379,111 | -0.58(-2.25%) |
May 24, 2021 | 25.54 | 26.00 | 25.20 | 25.75 | 157,703 | +0.34(+1.34%) |
May 21, 2021 | 25.32 | 25.62 | 25.32 | 25.41 | 197,775 | +0.37(+1.48%) |
May 20, 2021 | 24.89 | 25.20 | 24.14 | 25.04 | 200,935 | +0.24(+0.97%) |
May 19, 2021 | 23.86 | 24.80 | 23.43 | 24.80 | 231,819 | +0.68(+2.82%) |
May 18, 2021 | 24.07 | 24.41 | 23.88 | 24.12 | 221,145 | +0.14(+0.58%) |
May 17, 2021 | 23.73 | 24.17 | 23.68 | 23.98 | 140,882 | +0.05(+0.21%) |
May 14, 2021 | 24.01 | 24.05 | 23.58 | 23.93 | 125,768 | +0.17(+0.72%) |
May 13, 2021 | 23.13 | 23.87 | 23.03 | 23.76 | 177,786 | +0.69(+2.99%) |
May 12, 2021 | 23.89 | 23.98 | 22.96 | 23.07 | 403,826 | -0.92(-3.83%) |
May 11, 2021 | 23.17 | 24.18 | 23.12 | 23.99 | 206,904 | +0.35(+1.48%) |
May 10, 2021 | 24.64 | 24.66 | 23.24 | 23.64 | 435,959 | -0.88(-3.59%) |
May 07, 2021 | 24.41 | 24.91 | 23.88 | 24.52 | 609,655 | +0.00(+0.00%) |
May 06, 2021 | 24.83 | 24.89 | 23.11 | 24.52 | 359,723 | -0.14(-0.57%) |
May 05, 2021 | 24.83 | 26.14 | 24.39 | 24.66 | 715,181 | +0.68(+2.84%) |
May 04, 2021 | 23.81 | 24.13 | 23.53 | 23.98 | 351,216 | -0.05(-0.21%) |
May 03, 2021 | 23.98 | 24.37 | 23.82 | 24.03 | 471,950 | +0.29(+1.22%) |
Apr 30, 2021 | 23.38 | 24.11 | 23.34 | 23.74 | 399,900 | +0.11(+0.47%) |
Apr 29, 2021 | 23.61 | 23.69 | 23.33 | 23.63 | 198,256 | +0.23(+0.98%) |
Apr 28, 2021 | 22.79 | 23.58 | 22.79 | 23.40 | 199,780 | +0.19(+0.82%) |
Apr 27, 2021 | 23.31 | 23.36 | 22.66 | 23.21 | 199,811 | -0.14(-0.60%) |
Apr 26, 2021 | 22.93 | 23.67 | 22.71 | 23.35 | 169,183 | +0.48(+2.10%) |
Apr 23, 2021 | 22.69 | 23.32 | 22.64 | 22.87 | 268,600 | +0.20(+0.88%) |
Apr 22, 2021 | 23.01 | 23.16 | 22.64 | 22.67 | 481,900 | -0.21(-0.92%) |
Apr 21, 2021 | 22.40 | 23.10 | 22.40 | 22.88 | 139,051 | +0.47(+2.10%) |
Apr 20, 2021 | 22.44 | 22.69 | 22.18 | 22.41 | 232,561 | -0.24(-1.06%) |
Apr 19, 2021 | 22.55 | 22.96 | 22.24 | 22.65 | 167,629 | -0.08(-0.35%) |
Apr 16, 2021 | 23.18 | 23.23 | 22.68 | 22.73 | 146,100 | -0.22(-0.96%) |
Apr 15, 2021 | 22.49 | 23.05 | 22.30 | 22.95 | 139,992 | +0.60(+2.68%) |
Apr 14, 2021 | 22.02 | 22.67 | 22.02 | 22.35 | 225,580 | +0.29(+1.31%) |
Apr 13, 2021 | 22.15 | 22.35 | 21.89 | 22.06 | 674,306 | -0.10(-0.45%) |
Apr 12, 2021 | 21.87 | 22.22 | 21.62 | 22.16 | 161,418 | +0.21(+0.96%) |
Apr 09, 2021 | 21.60 | 22.80 | 21.52 | 21.95 | 149,300 | +0.35(+1.62%) |
Apr 08, 2021 | 21.33 | 21.62 | 21.14 | 21.60 | 150,794 | +0.25(+1.17%) |
Apr 07, 2021 | 21.82 | 21.82 | 21.10 | 21.35 | 167,013 | -0.38(-1.75%) |
Apr 06, 2021 | 22.42 | 22.46 | 21.68 | 21.73 | 151,484 | -0.47(-2.12%) |
Apr 05, 2021 | 21.10 | 22.35 | 20.90 | 22.20 | 296,347 | +1.32(+6.32%) |
Apr 01, 2021 | 20.75 | 21.18 | 20.50 | 20.88 | 465,800 | +0.39(+1.90%) |
Mar 31, 2021 | 20.80 | 21.28 | 20.48 | 20.49 | 408,726 | -0.31(-1.49%) |
Mar 30, 2021 | 20.36 | 20.97 | 20.18 | 20.80 | 240,664 | +0.26(+1.27%) |
Mar 29, 2021 | 20.95 | 21.17 | 20.46 | 20.54 | 327,158 | -0.63(-2.98%) |
Mar 26, 2021 | 21.51 | 21.66 | 20.84 | 21.17 | 392,800 | +0.00(+0.00%) |
Mar 25, 2021 | 20.86 | 21.32 | 20.51 | 21.17 | 349,739 | +0.19(+0.91%) |
Mar 24, 2021 | 21.91 | 22.20 | 20.98 | 20.98 | 206,382 | -0.61(-2.83%) |
Mar 23, 2021 | 21.78 | 22.23 | 21.32 | 21.59 | 308,436 | -0.57(-2.57%) |
Mar 22, 2021 | 22.20 | 22.71 | 21.54 | 22.16 | 268,973 | -0.24(-1.07%) |
Mar 19, 2021 | 22.18 | 22.90 | 21.30 | 22.40 | 617,400 | +0.45(+2.05%) |
Mar 18, 2021 | 23.16 | 23.26 | 21.64 | 21.95 | 310,316 | -1.32(-5.67%) |
Mar 17, 2021 | 23.03 | 23.39 | 22.31 | 23.27 | 265,946 | +0.05(+0.22%) |
Mar 16, 2021 | 23.25 | 23.42 | 22.91 | 23.22 | 418,371 | -0.14(-0.60%) |
Mar 15, 2021 | 23.31 | 23.46 | 22.52 | 23.36 | 177,264 | -0.06(-0.26%) |
Mar 12, 2021 | 23.78 | 23.90 | 21.42 | 23.42 | 336,200 | -0.59(-2.46%) |
Mar 11, 2021 | 24.03 | 25.42 | 23.58 | 24.01 | 830,784 | +0.25(+1.05%) |
Mar 10, 2021 | 23.36 | 24.18 | 23.29 | 23.76 | 197,292 | +0.14(+0.59%) |
Mar 09, 2021 | 23.77 | 24.05 | 23.38 | 23.62 | 360,823 | +0.27(+1.16%) |
Mar 08, 2021 | 23.47 | 23.78 | 23.00 | 23.35 | 165,929 | +0.11(+0.47%) |
Mar 05, 2021 | 22.90 | 23.34 | 22.27 | 23.24 | 206,900 | +0.41(+1.80%) |
Mar 04, 2021 | 24.06 | 24.06 | 22.51 | 22.83 | 247,896 | -1.12(-4.68%) |
Mar 03, 2021 | 23.71 | 24.54 | 23.51 | 23.95 | 193,250 | +0.32(+1.35%) |
Mar 02, 2021 | 23.90 | 24.15 | 23.45 | 23.63 | 219,324 | -0.42(-1.75%) |