Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.00 | 24.50 | 23.34 | 23.43 | 606,071 | -0.53(-2.21%) |
May 27, 2021 | 23.19 | 23.96 | 22.66 | 23.96 | 963,055 | +0.28(+1.18%) |
May 26, 2021 | 22.85 | 24.90 | 22.60 | 23.68 | 1,526,762 | +0.89(+3.91%) |
May 25, 2021 | 23.13 | 23.21 | 22.57 | 22.79 | 538,560 | -0.26(-1.13%) |
May 24, 2021 | 23.23 | 23.72 | 22.64 | 23.05 | 628,654 | +0.07(+0.30%) |
May 21, 2021 | 22.62 | 23.68 | 22.48 | 22.98 | 1,474,818 | +0.74(+3.33%) |
May 20, 2021 | 22.14 | 22.38 | 21.61 | 22.24 | 693,099 | +0.41(+1.88%) |
May 19, 2021 | 21.00 | 23.16 | 20.97 | 21.83 | 1,166,743 | -0.77(-3.41%) |
May 18, 2021 | 21.97 | 22.74 | 21.81 | 22.60 | 786,291 | +0.69(+3.15%) |
May 17, 2021 | 21.30 | 22.04 | 20.96 | 21.91 | 447,467 | +0.65(+3.06%) |
May 14, 2021 | 20.68 | 21.38 | 20.54 | 21.26 | 332,845 | +0.87(+4.27%) |
May 13, 2021 | 20.83 | 21.00 | 19.92 | 20.39 | 509,477 | -0.28(-1.35%) |
May 12, 2021 | 19.53 | 21.50 | 19.52 | 20.67 | 973,178 | +0.91(+4.61%) |
May 11, 2021 | 17.65 | 20.80 | 17.42 | 19.76 | 1,157,027 | +1.42(+7.74%) |
May 10, 2021 | 18.97 | 19.13 | 18.25 | 18.34 | 1,001,335 | -0.63(-3.32%) |
May 07, 2021 | 19.28 | 19.80 | 18.85 | 18.97 | 495,311 | -0.37(-1.91%) |
May 06, 2021 | 19.31 | 19.72 | 18.78 | 19.34 | 390,377 | -0.17(-0.87%) |
May 05, 2021 | 20.00 | 20.15 | 19.49 | 19.51 | 372,712 | -0.50(-2.50%) |
May 04, 2021 | 20.35 | 20.59 | 19.39 | 20.01 | 841,654 | -0.63(-3.05%) |
May 03, 2021 | 20.88 | 21.19 | 20.09 | 20.64 | 485,149 | -0.26(-1.24%) |
Apr 30, 2021 | 20.55 | 21.16 | 20.47 | 20.90 | 560,400 | +0.24(+1.16%) |
Apr 29, 2021 | 20.77 | 21.01 | 20.27 | 20.66 | 380,309 | -0.02(-0.10%) |
Apr 28, 2021 | 20.79 | 21.19 | 20.20 | 20.68 | 386,738 | -0.31(-1.48%) |
Apr 27, 2021 | 20.85 | 21.05 | 20.34 | 20.99 | 506,704 | +0.26(+1.25%) |
Apr 26, 2021 | 20.15 | 20.94 | 19.73 | 20.73 | 706,886 | +0.79(+3.96%) |
Apr 23, 2021 | 19.58 | 20.08 | 19.20 | 19.94 | 566,800 | +0.46(+2.36%) |
Apr 22, 2021 | 18.92 | 19.64 | 18.49 | 19.48 | 693,359 | +0.44(+2.31%) |
Apr 21, 2021 | 17.92 | 19.08 | 17.70 | 19.04 | 717,540 | +1.18(+6.61%) |
Apr 20, 2021 | 17.58 | 17.87 | 17.01 | 17.86 | 631,254 | +0.37(+2.12%) |
Apr 19, 2021 | 18.18 | 18.62 | 17.35 | 17.49 | 878,260 | -0.57(-3.16%) |
Apr 16, 2021 | 18.00 | 18.33 | 17.63 | 18.06 | 610,600 | +0.18(+1.01%) |
Apr 15, 2021 | 17.81 | 18.02 | 17.49 | 17.88 | 743,906 | +0.34(+1.94%) |
Apr 14, 2021 | 17.24 | 18.29 | 17.16 | 17.54 | 916,407 | +0.47(+2.75%) |
Apr 13, 2021 | 17.25 | 17.74 | 16.69 | 17.07 | 2,236,101 | -0.11(-0.64%) |
Apr 12, 2021 | 18.08 | 18.17 | 17.16 | 17.18 | 831,662 | -0.97(-5.34%) |
Apr 09, 2021 | 18.24 | 18.71 | 17.85 | 18.15 | 1,014,800 | -0.21(-1.14%) |
Apr 08, 2021 | 18.62 | 18.84 | 18.18 | 18.36 | 583,991 | -0.08(-0.43%) |
Apr 07, 2021 | 19.08 | 19.37 | 18.43 | 18.44 | 965,569 | -0.49(-2.59%) |
Apr 06, 2021 | 18.60 | 19.65 | 18.55 | 18.93 | 1,312,757 | -0.95(-4.78%) |
Apr 05, 2021 | 20.58 | 20.59 | 19.63 | 19.88 | 902,871 | -0.56(-2.74%) |
Apr 01, 2021 | 20.88 | 21.12 | 20.41 | 20.44 | 657,200 | -0.14(-0.68%) |
Mar 31, 2021 | 20.57 | 21.14 | 20.51 | 20.58 | 581,798 | +0.12(+0.59%) |
Mar 30, 2021 | 20.50 | 20.76 | 20.12 | 20.46 | 463,907 | -0.17(-0.82%) |
Mar 29, 2021 | 21.18 | 21.23 | 20.42 | 20.63 | 589,059 | -0.57(-2.69%) |
Mar 26, 2021 | 21.86 | 21.93 | 20.58 | 21.20 | 742,800 | -0.53(-2.44%) |
Mar 25, 2021 | 21.40 | 21.99 | 21.06 | 21.73 | 788,942 | -0.07(-0.32%) |
Mar 24, 2021 | 23.47 | 23.75 | 21.80 | 21.80 | 898,786 | -1.60(-6.84%) |
Mar 23, 2021 | 24.51 | 24.99 | 23.18 | 23.40 | 551,581 | -1.33(-5.38%) |
Mar 22, 2021 | 24.64 | 25.51 | 24.27 | 24.73 | 732,132 | -0.01(-0.04%) |
Mar 19, 2021 | 24.11 | 25.05 | 24.00 | 24.74 | 3,293,700 | +0.60(+2.49%) |
Mar 18, 2021 | 24.21 | 25.40 | 24.01 | 24.14 | 569,891 | -0.56(-2.27%) |
Mar 17, 2021 | 24.00 | 24.94 | 23.78 | 24.70 | 707,289 | +0.26(+1.06%) |
Mar 16, 2021 | 24.70 | 25.25 | 23.77 | 24.44 | 692,318 | +0.12(+0.49%) |
Mar 15, 2021 | 23.69 | 25.30 | 23.49 | 24.32 | 1,546,407 | +0.83(+3.53%) |
Mar 12, 2021 | 23.00 | 23.66 | 22.93 | 23.49 | 208,800 | +0.12(+0.51%) |
Mar 11, 2021 | 22.60 | 23.66 | 22.43 | 23.37 | 687,161 | +1.25(+5.65%) |
Mar 10, 2021 | 24.39 | 24.64 | 22.02 | 22.12 | 890,141 | -1.60(-6.75%) |
Mar 09, 2021 | 22.57 | 24.39 | 22.56 | 23.72 | 716,335 | +1.61(+7.28%) |
Mar 08, 2021 | 21.97 | 22.73 | 21.46 | 22.11 | 423,985 | +0.22(+1.01%) |
Mar 05, 2021 | 21.15 | 21.97 | 19.50 | 21.89 | 979,800 | +0.89(+4.24%) |
Mar 04, 2021 | 22.43 | 22.73 | 20.29 | 21.00 | 1,048,177 | -1.83(-8.02%) |
Mar 03, 2021 | 24.02 | 24.60 | 22.73 | 22.83 | 580,361 | -1.41(-5.82%) |
Mar 02, 2021 | 23.50 | 24.65 | 23.49 | 24.24 | 545,039 | +0.39(+1.64%) |