Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.60 | 26.89 | 26.16 | 26.41 | 39,260 | +0.05(+0.21%) |
May 27, 2021 | 25.99 | 26.54 | 25.99 | 26.36 | 44,014 | +0.60(+2.34%) |
May 26, 2021 | 25.82 | 25.87 | 25.46 | 25.76 | 32,712 | +0.07(+0.27%) |
May 25, 2021 | 26.46 | 26.46 | 25.69 | 25.69 | 122,014 | -0.53(-2.01%) |
May 24, 2021 | 25.90 | 26.34 | 25.75 | 26.21 | 87,122 | +0.43(+1.65%) |
May 21, 2021 | 25.90 | 26.28 | 25.74 | 25.79 | 35,864 | +0.22(+0.86%) |
May 20, 2021 | 25.62 | 25.79 | 25.49 | 25.57 | 151,958 | -0.04(-0.15%) |
May 19, 2021 | 25.70 | 25.79 | 25.08 | 25.61 | 186,188 | -0.95(-3.59%) |
May 18, 2021 | 27.33 | 27.33 | 26.56 | 26.56 | 74,307 | -0.56(-2.07%) |
May 17, 2021 | 26.66 | 27.17 | 26.40 | 27.12 | 112,795 | +0.55(+2.07%) |
May 14, 2021 | 26.21 | 26.65 | 26.10 | 26.57 | 125,719 | +0.79(+3.07%) |
May 13, 2021 | 25.02 | 25.97 | 25.02 | 25.78 | 80,326 | +0.73(+2.91%) |
May 12, 2021 | 26.31 | 26.36 | 25.01 | 25.05 | 218,217 | -1.42(-5.38%) |
May 11, 2021 | 25.40 | 26.64 | 25.33 | 26.47 | 137,273 | +0.16(+0.62%) |
May 10, 2021 | 27.56 | 27.84 | 26.31 | 26.31 | 328,487 | -0.47(-1.76%) |
May 07, 2021 | 25.97 | 26.79 | 25.82 | 26.78 | 282,423 | +0.75(+2.90%) |
May 06, 2021 | 25.77 | 26.03 | 25.13 | 26.03 | 237,880 | +0.48(+1.87%) |
May 05, 2021 | 25.33 | 25.57 | 24.73 | 25.55 | 260,296 | +0.98(+3.97%) |
May 04, 2021 | 24.47 | 24.67 | 23.79 | 24.57 | 171,466 | +0.09(+0.36%) |
May 03, 2021 | 23.87 | 24.59 | 23.87 | 24.49 | 188,258 | +0.94(+4.00%) |
Apr 30, 2021 | 23.85 | 24.15 | 23.51 | 23.54 | 37,414 | -0.52(-2.18%) |
Apr 29, 2021 | 24.35 | 24.35 | 23.62 | 24.07 | 32,318 | +0.07(+0.30%) |
Apr 28, 2021 | 23.78 | 24.14 | 23.78 | 24.00 | 25,954 | +0.13(+0.54%) |
Apr 27, 2021 | 24.18 | 24.18 | 23.67 | 23.87 | 25,571 | -0.22(-0.91%) |
Apr 26, 2021 | 23.82 | 24.20 | 23.70 | 24.09 | 63,530 | +0.52(+2.23%) |
Apr 23, 2021 | 22.92 | 23.71 | 22.92 | 23.56 | 26,027 | +0.85(+3.76%) |
Apr 22, 2021 | 23.61 | 23.61 | 22.70 | 22.71 | 47,341 | -0.98(-4.14%) |
Apr 21, 2021 | 22.81 | 23.72 | 22.81 | 23.69 | 76,003 | +0.94(+4.15%) |
Apr 20, 2021 | 23.33 | 23.33 | 22.60 | 22.75 | 27,747 | -0.55(-2.37%) |
Apr 19, 2021 | 23.71 | 23.71 | 23.01 | 23.30 | 42,005 | -0.29(-1.24%) |
Apr 16, 2021 | 23.40 | 23.68 | 23.40 | 23.59 | 46,360 | +0.59(+2.56%) |
Apr 15, 2021 | 22.69 | 23.03 | 22.61 | 23.00 | 29,500 | +0.52(+2.33%) |
Apr 14, 2021 | 22.30 | 22.72 | 22.30 | 22.48 | 33,095 | +0.39(+1.77%) |
Apr 13, 2021 | 22.13 | 22.13 | 21.84 | 22.09 | 41,826 | -0.08(-0.35%) |
Apr 12, 2021 | 21.86 | 22.20 | 21.86 | 22.16 | 29,638 | +0.13(+0.59%) |
Apr 09, 2021 | 21.94 | 22.03 | 21.41 | 22.03 | 43,514 | +0.27(+1.24%) |
Apr 08, 2021 | 21.81 | 21.89 | 21.51 | 21.76 | 34,843 | +0.01(+0.06%) |
Apr 07, 2021 | 22.41 | 22.41 | 21.67 | 21.75 | 49,850 | -0.79(-3.51%) |
Apr 06, 2021 | 22.44 | 22.74 | 22.38 | 22.54 | 27,556 | -0.02(-0.11%) |
Apr 05, 2021 | 22.90 | 22.90 | 22.39 | 22.57 | 59,126 | +0.46(+2.07%) |
Apr 01, 2021 | 21.89 | 22.12 | 21.55 | 22.11 | 17,893 | +0.37(+1.70%) |
Mar 31, 2021 | 22.00 | 22.00 | 21.64 | 21.74 | 47,463 | -0.03(-0.16%) |
Mar 30, 2021 | 21.84 | 21.87 | 21.68 | 21.77 | 22,135 | -0.18(-0.84%) |
Mar 29, 2021 | 22.18 | 22.34 | 21.77 | 21.96 | 55,023 | -0.19(-0.84%) |
Mar 26, 2021 | 21.36 | 22.15 | 21.36 | 22.15 | 57,747 | +1.19(+5.69%) |
Mar 25, 2021 | 20.14 | 20.96 | 19.92 | 20.95 | 42,131 | +0.55(+2.71%) |
Mar 24, 2021 | 20.51 | 20.90 | 20.40 | 20.40 | 65,909 | +0.45(+2.24%) |
Mar 23, 2021 | 21.01 | 21.01 | 19.93 | 19.95 | 124,999 | -1.24(-5.83%) |
Mar 22, 2021 | 21.04 | 21.32 | 21.01 | 21.19 | 85,529 | -0.10(-0.47%) |
Mar 19, 2021 | 21.22 | 21.37 | 20.61 | 21.29 | 30,934 | +0.08(+0.40%) |
Mar 18, 2021 | 21.72 | 21.95 | 21.21 | 21.21 | 34,589 | -0.48(-2.21%) |
Mar 17, 2021 | 21.05 | 21.69 | 21.05 | 21.69 | 19,627 | +0.49(+2.31%) |
Mar 16, 2021 | 21.62 | 21.62 | 20.95 | 21.20 | 34,044 | -0.38(-1.75%) |
Mar 15, 2021 | 21.62 | 21.62 | 20.96 | 21.57 | 76,965 | +0.10(+0.45%) |
Mar 12, 2021 | 21.47 | 21.51 | 21.28 | 21.48 | 40,296 | +0.08(+0.37%) |
Mar 11, 2021 | 21.58 | 21.70 | 21.38 | 21.40 | 50,895 | +0.29(+1.38%) |
Mar 10, 2021 | 20.62 | 21.25 | 20.62 | 21.11 | 51,713 | +0.88(+4.37%) |
Mar 09, 2021 | 20.44 | 20.44 | 20.02 | 20.22 | 29,611 | +0.20(+0.99%) |
Mar 08, 2021 | 19.92 | 20.48 | 19.53 | 20.03 | 167,912 | +0.52(+2.67%) |
Mar 05, 2021 | 18.86 | 19.58 | 18.30 | 19.50 | 65,939 | +1.03(+5.56%) |
Mar 04, 2021 | 19.38 | 19.38 | 17.93 | 18.48 | 150,418 | -0.96(-4.95%) |
Mar 03, 2021 | 19.47 | 19.81 | 19.27 | 19.44 | 48,615 | -0.31(-1.59%) |
Mar 02, 2021 | 19.66 | 20.07 | 19.61 | 19.75 | 114,253 | +0.39(+2.03%) |