Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.97 | 26.01 | 25.68 | 25.94 | 301,597 | +0.03(+0.12%) |
May 27, 2021 | 25.75 | 25.99 | 25.64 | 25.91 | 457,419 | +0.34(+1.33%) |
May 26, 2021 | 25.27 | 25.60 | 25.04 | 25.57 | 301,389 | +0.35(+1.38%) |
May 25, 2021 | 25.28 | 25.52 | 25.15 | 25.22 | 473,501 | -0.12(-0.47%) |
May 24, 2021 | 25.09 | 25.42 | 24.84 | 25.34 | 138,897 | +0.34(+1.36%) |
May 21, 2021 | 25.25 | 25.34 | 24.88 | 25.00 | 316,604 | -0.07(-0.28%) |
May 20, 2021 | 24.99 | 25.11 | 24.64 | 25.07 | 292,017 | +0.08(+0.32%) |
May 19, 2021 | 25.03 | 25.04 | 24.60 | 24.99 | 469,299 | -0.19(-0.75%) |
May 18, 2021 | 25.21 | 25.47 | 25.14 | 25.18 | 360,532 | -0.08(-0.32%) |
May 17, 2021 | 25.09 | 25.29 | 24.80 | 25.26 | 286,775 | +0.10(+0.40%) |
May 14, 2021 | 24.85 | 25.25 | 24.66 | 25.16 | 531,811 | +0.58(+2.35%) |
May 13, 2021 | 24.51 | 24.93 | 24.37 | 24.59 | 1,846,247 | -0.06(-0.24%) |
May 12, 2021 | 24.94 | 25.37 | 24.62 | 24.64 | 1,086,732 | -0.31(-1.24%) |
May 11, 2021 | 24.64 | 25.01 | 24.44 | 24.95 | 1,717,506 | -0.04(-0.16%) |
May 10, 2021 | 24.50 | 25.22 | 24.50 | 24.99 | 1,257,150 | +0.55(+2.24%) |
May 07, 2021 | 24.21 | 24.53 | 24.20 | 24.45 | 1,536,932 | +0.04(+0.16%) |
May 06, 2021 | 24.49 | 24.61 | 24.32 | 24.41 | 1,740,515 | -0.14(-0.57%) |
May 05, 2021 | 24.40 | 24.56 | 24.18 | 24.55 | 1,989,967 | +0.20(+0.82%) |
May 04, 2021 | 24.17 | 24.45 | 24.17 | 24.35 | 1,193,685 | +0.06(+0.25%) |
May 03, 2021 | 24.11 | 24.47 | 23.94 | 24.29 | 1,209,086 | +0.44(+1.84%) |
Apr 30, 2021 | 24.07 | 24.18 | 23.82 | 23.85 | 1,591,942 | -0.47(-1.93%) |
Apr 29, 2021 | 24.02 | 24.41 | 23.84 | 24.32 | 983,155 | +0.52(+2.18%) |
Apr 28, 2021 | 23.89 | 23.89 | 23.49 | 23.80 | 1,615,964 | +0.02(+0.08%) |
Apr 27, 2021 | 23.57 | 24.04 | 23.57 | 23.78 | 2,248,869 | +0.13(+0.55%) |
Apr 26, 2021 | 24.24 | 24.64 | 23.60 | 23.65 | 1,713,688 | -0.58(-2.39%) |
Apr 23, 2021 | 23.27 | 24.25 | 23.18 | 24.23 | 2,662,124 | +1.14(+4.93%) |
Apr 22, 2021 | 23.70 | 23.72 | 23.07 | 23.09 | 2,353,988 | -0.42(-1.78%) |
Apr 21, 2021 | 23.05 | 23.65 | 23.03 | 23.51 | 5,389,181 | +0.43(+1.86%) |
Apr 20, 2021 | 23.12 | 23.45 | 22.92 | 23.08 | 3,780,956 | -0.17(-0.73%) |
Apr 19, 2021 | 22.55 | 23.41 | 22.52 | 23.25 | 28,045,320 | +6.06(+35.23%) |
Apr 16, 2021 | 17.08 | 17.32 | 17.00 | 17.19 | 246,749 | +0.30(+1.77%) |
Apr 15, 2021 | 17.04 | 17.22 | 16.79 | 16.89 | 86,077 | -0.09(-0.53%) |
Apr 14, 2021 | 16.41 | 17.19 | 16.41 | 16.98 | 342,321 | +0.56(+3.40%) |
Apr 13, 2021 | 16.59 | 16.59 | 16.30 | 16.42 | 161,682 | -0.33(-1.97%) |
Apr 12, 2021 | 16.81 | 16.86 | 16.68 | 16.75 | 133,530 | -0.08(-0.47%) |
Apr 09, 2021 | 16.73 | 16.99 | 16.62 | 16.83 | 384,355 | +0.17(+1.02%) |
Apr 08, 2021 | 16.28 | 16.67 | 16.09 | 16.66 | 339,507 | +0.35(+2.14%) |
Apr 07, 2021 | 16.75 | 16.82 | 16.20 | 16.31 | 143,766 | -0.52(-3.08%) |
Apr 06, 2021 | 16.69 | 17.04 | 16.69 | 16.83 | 228,613 | +0.10(+0.60%) |
Apr 05, 2021 | 16.74 | 16.74 | 16.51 | 16.73 | 318,598 | +0.21(+1.27%) |
Apr 01, 2021 | 16.41 | 16.67 | 16.30 | 16.52 | 280,323 | +0.05(+0.30%) |
Mar 31, 2021 | 16.21 | 16.66 | 15.95 | 16.47 | 459,337 | +0.36(+2.23%) |
Mar 30, 2021 | 16.16 | 16.29 | 16.04 | 16.11 | 250,232 | -0.03(-0.19%) |
Mar 29, 2021 | 16.72 | 16.89 | 16.14 | 16.14 | 139,794 | -0.64(-3.81%) |
Mar 26, 2021 | 16.91 | 16.98 | 16.58 | 16.78 | 186,114 | +0.18(+1.08%) |
Mar 25, 2021 | 16.13 | 16.72 | 15.65 | 16.60 | 231,839 | +0.31(+1.90%) |
Mar 24, 2021 | 16.49 | 17.35 | 16.26 | 16.29 | 268,358 | +0.00(+0.00%) |
Mar 23, 2021 | 16.60 | 16.68 | 16.16 | 16.29 | 423,541 | -0.54(-3.20%) |
Mar 22, 2021 | 17.49 | 17.49 | 16.59 | 16.83 | 257,758 | -0.66(-3.76%) |
Mar 19, 2021 | 17.72 | 17.82 | 17.19 | 17.49 | 845,080 | -0.29(-1.63%) |
Mar 18, 2021 | 17.35 | 18.38 | 17.35 | 17.78 | 282,727 | +0.12(+0.68%) |
Mar 17, 2021 | 17.40 | 17.73 | 17.13 | 17.66 | 138,955 | +0.24(+1.37%) |
Mar 16, 2021 | 17.85 | 17.90 | 17.16 | 17.42 | 162,450 | -0.61(-3.38%) |
Mar 15, 2021 | 18.36 | 18.47 | 17.87 | 18.03 | 386,954 | -0.47(-2.53%) |
Mar 12, 2021 | 18.26 | 18.75 | 18.18 | 18.50 | 134,699 | +0.35(+1.92%) |
Mar 11, 2021 | 18.09 | 18.16 | 17.87 | 18.15 | 150,911 | +0.07(+0.38%) |
Mar 10, 2021 | 17.40 | 18.25 | 17.22 | 18.08 | 337,916 | +0.66(+3.77%) |
Mar 09, 2021 | 18.27 | 18.27 | 17.37 | 17.42 | 525,519 | -0.80(-4.37%) |
Mar 08, 2021 | 17.47 | 18.30 | 17.40 | 18.22 | 221,488 | +0.93(+5.41%) |
Mar 05, 2021 | 17.18 | 17.30 | 16.47 | 17.28 | 263,249 | +0.35(+2.06%) |
Mar 04, 2021 | 17.50 | 17.58 | 16.71 | 16.94 | 699,204 | -0.56(-3.18%) |
Mar 03, 2021 | 17.03 | 17.81 | 17.03 | 17.49 | 282,886 | +0.48(+2.81%) |
Mar 02, 2021 | 16.80 | 17.30 | 16.80 | 17.02 | 325,366 | +0.12(+0.71%) |