Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.61 | 26.91 | 26.17 | 26.42 | 39,241 | +0.05(+0.21%) |
May 27, 2021 | 26.01 | 26.56 | 26.01 | 26.37 | 43,993 | +0.60(+2.34%) |
May 26, 2021 | 25.83 | 25.89 | 25.48 | 25.77 | 32,697 | +0.07(+0.27%) |
May 25, 2021 | 26.47 | 26.47 | 25.70 | 25.70 | 121,955 | -0.53(-2.01%) |
May 24, 2021 | 25.91 | 26.35 | 25.76 | 26.23 | 87,079 | +0.43(+1.65%) |
May 21, 2021 | 25.91 | 26.29 | 25.76 | 25.80 | 35,847 | +0.22(+0.86%) |
May 20, 2021 | 25.64 | 25.81 | 25.50 | 25.58 | 151,884 | -0.04(-0.15%) |
May 19, 2021 | 25.71 | 25.81 | 25.09 | 25.62 | 186,098 | -0.96(-3.59%) |
May 18, 2021 | 27.34 | 27.34 | 26.57 | 26.57 | 74,271 | -0.56(-2.07%) |
May 17, 2021 | 26.68 | 27.18 | 26.41 | 27.14 | 112,740 | +0.55(+2.07%) |
May 14, 2021 | 26.22 | 26.66 | 26.11 | 26.58 | 125,658 | +0.79(+3.07%) |
May 13, 2021 | 25.03 | 25.99 | 25.03 | 25.79 | 80,287 | +0.73(+2.91%) |
May 12, 2021 | 26.32 | 26.37 | 25.02 | 25.06 | 218,112 | -1.43(-5.38%) |
May 11, 2021 | 25.41 | 26.65 | 25.35 | 26.49 | 137,206 | +0.16(+0.62%) |
May 10, 2021 | 27.57 | 27.85 | 26.32 | 26.32 | 328,328 | -0.47(-1.76%) |
May 07, 2021 | 25.98 | 26.80 | 25.83 | 26.80 | 282,287 | +0.76(+2.90%) |
May 06, 2021 | 25.78 | 26.04 | 25.14 | 26.04 | 237,765 | +0.48(+1.87%) |
May 05, 2021 | 25.34 | 25.59 | 24.74 | 25.56 | 260,170 | +0.98(+3.97%) |
May 04, 2021 | 24.48 | 24.68 | 23.80 | 24.59 | 171,383 | +0.09(+0.36%) |
May 03, 2021 | 23.88 | 24.60 | 23.88 | 24.50 | 188,167 | +0.94(+4.00%) |
Apr 30, 2021 | 23.86 | 24.16 | 23.52 | 23.56 | 37,396 | -0.52(-2.18%) |
Apr 29, 2021 | 24.36 | 24.36 | 23.63 | 24.08 | 32,302 | +0.07(+0.30%) |
Apr 28, 2021 | 23.79 | 24.16 | 23.79 | 24.01 | 25,941 | +0.13(+0.54%) |
Apr 27, 2021 | 24.19 | 24.19 | 23.68 | 23.88 | 25,559 | -0.22(-0.91%) |
Apr 26, 2021 | 23.84 | 24.21 | 23.72 | 24.10 | 63,500 | +0.52(+2.23%) |
Apr 23, 2021 | 22.93 | 23.73 | 22.93 | 23.57 | 26,014 | +0.86(+3.76%) |
Apr 22, 2021 | 23.62 | 23.62 | 22.71 | 22.72 | 47,318 | -0.98(-4.14%) |
Apr 21, 2021 | 22.82 | 23.73 | 22.82 | 23.70 | 75,966 | +0.94(+4.14%) |
Apr 20, 2021 | 23.34 | 23.34 | 22.61 | 22.76 | 27,734 | -0.55(-2.37%) |
Apr 19, 2021 | 23.72 | 23.72 | 23.02 | 23.31 | 41,985 | -0.29(-1.24%) |
Apr 16, 2021 | 23.41 | 23.69 | 23.41 | 23.60 | 46,338 | +0.59(+2.56%) |
Apr 15, 2021 | 22.70 | 23.04 | 22.62 | 23.01 | 29,485 | +0.52(+2.33%) |
Apr 14, 2021 | 22.31 | 22.73 | 22.31 | 22.49 | 33,079 | +0.39(+1.77%) |
Apr 13, 2021 | 22.14 | 22.14 | 21.85 | 22.10 | 41,806 | -0.08(-0.35%) |
Apr 12, 2021 | 21.87 | 22.21 | 21.87 | 22.17 | 29,624 | +0.13(+0.59%) |
Apr 09, 2021 | 21.95 | 22.04 | 21.42 | 22.04 | 43,493 | +0.27(+1.24%) |
Apr 08, 2021 | 21.82 | 21.90 | 21.52 | 21.77 | 34,827 | +0.01(+0.06%) |
Apr 07, 2021 | 22.42 | 22.42 | 21.68 | 21.76 | 49,826 | -0.79(-3.51%) |
Apr 06, 2021 | 22.45 | 22.76 | 22.39 | 22.55 | 27,542 | -0.02(-0.11%) |
Apr 05, 2021 | 22.91 | 22.91 | 22.40 | 22.58 | 59,097 | +0.46(+2.07%) |
Apr 01, 2021 | 21.90 | 22.13 | 21.56 | 22.12 | 17,885 | +0.37(+1.70%) |
Mar 31, 2021 | 22.01 | 22.01 | 21.65 | 21.75 | 47,440 | -0.03(-0.16%) |
Mar 30, 2021 | 21.85 | 21.88 | 21.69 | 21.78 | 22,124 | -0.18(-0.84%) |
Mar 29, 2021 | 22.19 | 22.35 | 21.78 | 21.97 | 54,996 | -0.19(-0.84%) |
Mar 26, 2021 | 21.37 | 22.16 | 21.37 | 22.16 | 57,719 | +1.19(+5.69%) |
Mar 25, 2021 | 20.15 | 20.97 | 19.92 | 20.96 | 42,111 | +0.55(+2.71%) |
Mar 24, 2021 | 20.52 | 20.91 | 20.41 | 20.41 | 65,877 | +0.45(+2.24%) |
Mar 23, 2021 | 21.02 | 21.02 | 19.94 | 19.96 | 124,939 | -1.25(-5.90%) |
Mar 22, 2021 | 21.06 | 21.35 | 21.03 | 21.21 | 85,432 | -0.10(-0.47%) |
Mar 19, 2021 | 21.25 | 21.40 | 20.64 | 21.32 | 30,899 | +0.08(+0.40%) |
Mar 18, 2021 | 21.74 | 21.98 | 21.23 | 21.23 | 34,550 | -0.48(-2.21%) |
Mar 17, 2021 | 21.07 | 21.71 | 21.07 | 21.71 | 19,604 | +0.49(+2.31%) |
Mar 16, 2021 | 21.65 | 21.65 | 20.98 | 21.22 | 34,005 | -0.38(-1.75%) |
Mar 15, 2021 | 21.64 | 21.64 | 20.99 | 21.60 | 76,877 | +0.10(+0.45%) |
Mar 12, 2021 | 21.49 | 21.54 | 21.31 | 21.50 | 40,250 | +0.08(+0.37%) |
Mar 11, 2021 | 21.60 | 21.72 | 21.41 | 21.42 | 50,837 | +0.29(+1.38%) |
Mar 10, 2021 | 20.64 | 21.28 | 20.64 | 21.13 | 51,654 | +0.88(+4.37%) |
Mar 09, 2021 | 20.47 | 20.47 | 20.04 | 20.25 | 29,577 | +0.20(+0.99%) |
Mar 08, 2021 | 19.94 | 20.50 | 19.55 | 20.05 | 167,721 | +0.52(+2.67%) |
Mar 05, 2021 | 18.88 | 19.60 | 18.32 | 19.53 | 65,864 | +1.03(+5.57%) |
Mar 04, 2021 | 19.40 | 19.40 | 17.95 | 18.50 | 150,247 | -0.96(-4.95%) |
Mar 03, 2021 | 19.49 | 19.83 | 19.29 | 19.46 | 48,560 | -0.31(-1.59%) |
Mar 02, 2021 | 19.68 | 20.09 | 19.63 | 19.78 | 114,123 | +0.39(+2.03%) |