Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.81 | 24.81 | 23.60 | 24.54 | 20,698 | -0.27(-1.08%) |
May 27, 2021 | 24.90 | 24.90 | 24.10 | 24.81 | 13,274 | -0.07(-0.27%) |
May 26, 2021 | 23.09 | 25.08 | 22.99 | 24.88 | 55,190 | +1.99(+8.72%) |
May 25, 2021 | 24.35 | 24.87 | 22.88 | 22.88 | 53,190 | -1.55(-6.33%) |
May 24, 2021 | 24.28 | 25.34 | 23.86 | 24.43 | 15,559 | -0.18(-0.74%) |
May 21, 2021 | 24.68 | 25.47 | 23.95 | 24.61 | 20,528 | -0.24(-0.96%) |
May 20, 2021 | 23.83 | 25.76 | 23.44 | 24.85 | 74,911 | +1.21(+5.13%) |
May 19, 2021 | 24.17 | 24.41 | 22.95 | 23.64 | 58,195 | -0.99(-4.03%) |
May 18, 2021 | 25.35 | 25.74 | 24.37 | 24.63 | 25,649 | -1.13(-4.37%) |
May 17, 2021 | 25.32 | 26.16 | 24.86 | 25.75 | 24,134 | +0.87(+3.49%) |
May 14, 2021 | 25.86 | 27.49 | 24.89 | 24.89 | 115,726 | -1.12(-4.29%) |
May 13, 2021 | 26.51 | 28.20 | 25.40 | 26.00 | 190,805 | -0.51(-1.91%) |
May 12, 2021 | 26.46 | 27.40 | 25.00 | 26.51 | 36,901 | -0.08(-0.29%) |
May 11, 2021 | 26.17 | 27.66 | 26.16 | 26.58 | 13,250 | -0.66(-2.42%) |
May 10, 2021 | 28.74 | 29.24 | 27.00 | 27.24 | 22,049 | -1.57(-5.46%) |
May 07, 2021 | 25.76 | 29.79 | 25.76 | 28.82 | 40,019 | +0.61(+2.17%) |
May 06, 2021 | 31.20 | 33.02 | 27.77 | 28.21 | 77,885 | -2.54(-8.26%) |
May 05, 2021 | 29.37 | 31.53 | 27.34 | 30.75 | 67,631 | +3.02(+10.91%) |
May 04, 2021 | 27.59 | 28.10 | 26.17 | 27.72 | 32,766 | +0.58(+2.14%) |
May 03, 2021 | 25.29 | 27.36 | 25.29 | 27.14 | 29,845 | +1.97(+7.81%) |
Apr 30, 2021 | 25.86 | 26.16 | 25.02 | 25.17 | 18,339 | -0.69(-2.66%) |
Apr 29, 2021 | 25.07 | 25.86 | 24.70 | 25.86 | 19,461 | +0.83(+3.32%) |
Apr 28, 2021 | 24.70 | 25.37 | 24.63 | 25.03 | 15,554 | +0.22(+0.88%) |
Apr 27, 2021 | 23.92 | 24.81 | 23.86 | 24.81 | 13,639 | +1.22(+5.18%) |
Apr 26, 2021 | 23.45 | 24.18 | 23.00 | 23.59 | 12,348 | +0.01(+0.04%) |
Apr 23, 2021 | 24.05 | 24.05 | 23.18 | 23.58 | 14,042 | -0.50(-2.06%) |
Apr 22, 2021 | 23.14 | 24.33 | 23.03 | 24.07 | 22,103 | +0.94(+4.06%) |
Apr 21, 2021 | 23.78 | 24.24 | 22.97 | 23.14 | 10,666 | -0.51(-2.16%) |
Apr 20, 2021 | 23.65 | 24.56 | 23.15 | 23.65 | 18,950 | -0.01(-0.04%) |
Apr 19, 2021 | 25.15 | 25.48 | 22.84 | 23.66 | 45,183 | -1.52(-6.03%) |
Apr 16, 2021 | 24.90 | 25.47 | 24.59 | 25.17 | 42,757 | +0.65(+2.65%) |
Apr 15, 2021 | 24.33 | 25.37 | 23.06 | 24.52 | 103,446 | +0.84(+3.55%) |
Apr 14, 2021 | 22.03 | 24.35 | 22.03 | 23.68 | 48,557 | +1.13(+4.99%) |
Apr 13, 2021 | 22.12 | 22.59 | 21.78 | 22.56 | 61,248 | +0.55(+2.52%) |
Apr 12, 2021 | 21.52 | 22.10 | 21.04 | 22.00 | 47,683 | +0.45(+2.08%) |
Apr 09, 2021 | 20.91 | 21.83 | 20.88 | 21.56 | 9,536 | -0.30(-1.35%) |
Apr 08, 2021 | 21.47 | 21.86 | 20.53 | 21.85 | 14,308 | +0.14(+0.66%) |
Apr 07, 2021 | 21.71 | 21.72 | 21.50 | 21.71 | 16,568 | +0.29(+1.34%) |
Apr 06, 2021 | 20.53 | 21.48 | 20.53 | 21.42 | 28,360 | +0.83(+4.03%) |
Apr 05, 2021 | 19.80 | 20.77 | 19.57 | 20.59 | 25,505 | +0.75(+3.80%) |
Apr 01, 2021 | 19.62 | 20.04 | 19.45 | 19.84 | 20,016 | +0.27(+1.36%) |
Mar 31, 2021 | 20.05 | 20.27 | 19.51 | 19.57 | 10,087 | -0.71(-3.48%) |
Mar 30, 2021 | 19.88 | 20.30 | 19.32 | 20.28 | 19,106 | +0.72(+3.66%) |
Mar 29, 2021 | 20.51 | 20.63 | 19.33 | 19.56 | 10,773 | -0.32(-1.63%) |
Mar 26, 2021 | 20.09 | 20.52 | 19.46 | 19.89 | 14,566 | -0.15(-0.76%) |
Mar 25, 2021 | 20.74 | 20.74 | 19.36 | 20.04 | 9,416 | -0.74(-3.58%) |
Mar 24, 2021 | 20.80 | 21.76 | 20.41 | 20.78 | 32,252 | +0.03(+0.14%) |
Mar 23, 2021 | 21.83 | 22.19 | 20.54 | 20.75 | 21,029 | -1.08(-4.94%) |
Mar 22, 2021 | 20.99 | 22.37 | 20.99 | 21.83 | 22,764 | +0.92(+4.38%) |
Mar 19, 2021 | 21.00 | 21.94 | 19.99 | 20.92 | 43,805 | -0.09(-0.41%) |
Mar 18, 2021 | 21.95 | 22.02 | 20.99 | 21.00 | 18,184 | -0.94(-4.30%) |
Mar 17, 2021 | 21.73 | 22.40 | 21.59 | 21.95 | 34,418 | +0.10(+0.44%) |
Mar 16, 2021 | 21.46 | 21.94 | 20.38 | 21.85 | 31,114 | +0.50(+2.32%) |
Mar 15, 2021 | 20.04 | 21.41 | 19.12 | 21.36 | 78,353 | +2.43(+12.86%) |
Mar 12, 2021 | 18.67 | 19.47 | 18.24 | 18.92 | 26,094 | +0.32(+1.74%) |
Mar 11, 2021 | 18.34 | 18.86 | 18.34 | 18.60 | 17,706 | +0.11(+0.62%) |
Mar 10, 2021 | 18.58 | 18.90 | 18.48 | 18.48 | 6,334 | -0.14(-0.77%) |
Mar 09, 2021 | 17.82 | 18.91 | 17.40 | 18.63 | 8,398 | +0.81(+4.53%) |
Mar 08, 2021 | 17.57 | 18.34 | 17.57 | 17.82 | 9,838 | +0.54(+3.14%) |
Mar 05, 2021 | 17.23 | 17.37 | 16.92 | 17.28 | 10,417 | +0.08(+0.44%) |
Mar 04, 2021 | 17.89 | 18.73 | 16.16 | 17.20 | 14,401 | -0.67(-3.72%) |
Mar 03, 2021 | 19.33 | 19.53 | 17.78 | 17.87 | 25,580 | -0.40(-2.19%) |
Mar 02, 2021 | 17.50 | 19.05 | 17.50 | 18.27 | 11,491 | +0.70(+4.00%) |