Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.41 | 25.12 | 22.65 | 24.24 | 2,787,538 | -2.13(-8.06%) |
May 27, 2021 | 25.92 | 26.64 | 25.03 | 26.37 | 1,495,345 | +0.71(+2.75%) |
May 26, 2021 | 24.06 | 26.03 | 24.06 | 25.66 | 922,330 | +2.04(+8.63%) |
May 25, 2021 | 24.16 | 24.63 | 23.47 | 23.62 | 359,782 | -0.38(-1.57%) |
May 24, 2021 | 23.80 | 24.10 | 23.27 | 24.00 | 347,534 | +0.33(+1.39%) |
May 21, 2021 | 24.05 | 24.22 | 23.44 | 23.67 | 541,267 | -0.02(-0.08%) |
May 20, 2021 | 24.29 | 24.56 | 23.06 | 23.69 | 537,757 | -0.59(-2.43%) |
May 19, 2021 | 24.37 | 24.63 | 23.52 | 24.28 | 505,261 | -0.86(-3.42%) |
May 18, 2021 | 26.21 | 26.79 | 25.12 | 25.14 | 259,161 | -0.88(-3.38%) |
May 17, 2021 | 24.94 | 26.13 | 24.71 | 26.02 | 346,309 | +0.92(+3.66%) |
May 14, 2021 | 23.81 | 25.18 | 23.61 | 25.10 | 477,412 | +1.46(+6.17%) |
May 13, 2021 | 23.27 | 24.61 | 23.10 | 23.64 | 496,649 | +0.83(+3.64%) |
May 12, 2021 | 24.54 | 24.98 | 22.63 | 22.81 | 575,166 | -1.95(-7.88%) |
May 11, 2021 | 23.71 | 24.90 | 23.20 | 24.76 | 425,193 | +0.28(+1.14%) |
May 10, 2021 | 25.87 | 26.15 | 24.45 | 24.48 | 609,052 | -1.22(-4.74%) |
May 07, 2021 | 24.52 | 25.73 | 24.17 | 25.70 | 427,764 | +1.05(+4.27%) |
May 06, 2021 | 24.38 | 24.73 | 23.76 | 24.65 | 330,777 | +0.44(+1.84%) |
May 05, 2021 | 23.87 | 24.55 | 23.19 | 24.20 | 462,154 | +0.67(+2.83%) |
May 04, 2021 | 23.14 | 24.01 | 22.92 | 23.54 | 656,871 | +0.17(+0.74%) |
May 03, 2021 | 22.85 | 24.23 | 22.75 | 23.36 | 1,042,394 | +0.83(+3.69%) |
Apr 30, 2021 | 22.99 | 23.05 | 22.33 | 22.53 | 605,230 | -0.78(-3.36%) |
Apr 29, 2021 | 24.42 | 24.92 | 23.05 | 23.31 | 563,538 | -0.74(-3.09%) |
Apr 28, 2021 | 23.24 | 24.25 | 22.82 | 24.06 | 550,815 | +0.68(+2.89%) |
Apr 27, 2021 | 22.33 | 23.86 | 22.33 | 23.38 | 503,973 | +1.20(+5.40%) |
Apr 26, 2021 | 22.99 | 23.58 | 21.66 | 22.18 | 649,198 | -0.85(-3.69%) |
Apr 23, 2021 | 22.37 | 23.20 | 21.94 | 23.03 | 355,999 | +0.91(+4.11%) |
Apr 22, 2021 | 22.48 | 23.04 | 21.98 | 22.12 | 426,400 | -0.17(-0.78%) |
Apr 21, 2021 | 21.26 | 22.56 | 21.06 | 22.30 | 544,607 | +1.03(+4.86%) |
Apr 20, 2021 | 21.77 | 21.94 | 20.78 | 21.26 | 513,308 | -0.64(-2.91%) |
Apr 19, 2021 | 22.83 | 22.94 | 21.48 | 21.90 | 713,882 | -1.15(-4.99%) |
Apr 16, 2021 | 23.61 | 23.69 | 22.13 | 23.05 | 756,900 | -0.33(-1.41%) |
Apr 15, 2021 | 22.71 | 23.46 | 22.55 | 23.38 | 896,875 | +0.86(+3.82%) |
Apr 14, 2021 | 21.57 | 23.09 | 21.57 | 22.52 | 981,210 | +0.86(+3.97%) |
Apr 13, 2021 | 21.60 | 21.84 | 20.79 | 21.66 | 518,824 | +0.02(+0.09%) |
Apr 12, 2021 | 20.59 | 22.00 | 20.59 | 21.64 | 696,413 | +1.01(+4.87%) |
Apr 09, 2021 | 19.95 | 20.69 | 19.73 | 20.64 | 683,445 | +0.79(+3.99%) |
Apr 08, 2021 | 19.95 | 19.95 | 19.24 | 19.84 | 700,597 | -0.19(-0.96%) |
Apr 07, 2021 | 20.36 | 20.71 | 19.84 | 20.04 | 283,039 | -0.14(-0.67%) |
Apr 06, 2021 | 20.22 | 21.06 | 20.14 | 20.17 | 492,462 | -0.13(-0.62%) |
Apr 05, 2021 | 21.20 | 21.20 | 19.54 | 20.30 | 784,743 | -0.58(-2.78%) |
Apr 01, 2021 | 21.20 | 21.20 | 20.17 | 20.88 | 431,834 | -0.19(-0.92%) |
Mar 31, 2021 | 20.68 | 21.81 | 20.41 | 21.07 | 620,343 | +0.43(+2.06%) |
Mar 30, 2021 | 19.57 | 20.82 | 19.57 | 20.65 | 419,886 | +0.84(+4.25%) |
Mar 29, 2021 | 19.98 | 21.17 | 19.52 | 19.81 | 630,727 | -0.28(-1.40%) |
Mar 26, 2021 | 19.49 | 20.15 | 18.92 | 20.09 | 934,641 | +0.84(+4.37%) |
Mar 25, 2021 | 17.00 | 19.56 | 16.72 | 19.24 | 1,156,192 | +1.89(+10.92%) |
Mar 24, 2021 | 18.51 | 20.17 | 17.31 | 17.35 | 1,047,969 | -0.84(-4.62%) |
Mar 23, 2021 | 19.88 | 20.36 | 18.01 | 18.19 | 1,429,047 | -2.04(-10.09%) |
Mar 22, 2021 | 20.10 | 22.03 | 19.86 | 20.23 | 1,594,525 | +2.05(+11.28%) |
Mar 19, 2021 | 17.34 | 18.40 | 16.60 | 18.18 | 930,226 | +0.88(+5.06%) |
Mar 18, 2021 | 18.06 | 18.66 | 17.21 | 17.30 | 433,823 | -0.73(-4.06%) |
Mar 17, 2021 | 17.55 | 18.15 | 16.79 | 18.04 | 544,986 | +0.41(+2.35%) |
Mar 16, 2021 | 18.21 | 18.21 | 17.07 | 17.62 | 489,165 | -0.65(-3.58%) |
Mar 15, 2021 | 17.86 | 18.54 | 17.86 | 18.28 | 399,673 | +0.33(+1.82%) |
Mar 12, 2021 | 17.65 | 18.34 | 17.60 | 17.95 | 504,677 | +0.51(+2.93%) |
Mar 11, 2021 | 17.89 | 18.08 | 17.26 | 17.44 | 404,891 | -0.37(-2.05%) |
Mar 10, 2021 | 17.79 | 18.17 | 17.49 | 17.81 | 349,854 | +0.04(+0.22%) |
Mar 09, 2021 | 18.08 | 18.30 | 17.09 | 17.77 | 403,897 | -0.06(-0.32%) |
Mar 08, 2021 | 17.05 | 18.12 | 17.05 | 17.82 | 436,342 | +1.07(+6.38%) |
Mar 05, 2021 | 16.54 | 16.79 | 15.51 | 16.76 | 384,738 | +0.74(+4.63%) |
Mar 04, 2021 | 16.57 | 16.94 | 15.36 | 16.01 | 401,185 | -0.57(-3.43%) |
Mar 03, 2021 | 16.07 | 16.94 | 15.96 | 16.58 | 326,498 | +0.59(+3.67%) |
Mar 02, 2021 | 16.35 | 16.55 | 16.00 | 16.00 | 245,238 | -0.38(-2.29%) |