Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.46 | 24.93 | 24.43 | 24.73 | 10,525 | +0.15(+0.60%) |
May 27, 2021 | 23.45 | 24.68 | 23.45 | 24.58 | 15,579 | +0.92(+3.87%) |
May 26, 2021 | 23.10 | 24.55 | 23.10 | 23.67 | 20,178 | +0.74(+3.24%) |
May 25, 2021 | 23.45 | 23.55 | 22.40 | 22.93 | 16,510 | -0.52(-2.24%) |
May 24, 2021 | 24.15 | 24.15 | 23.17 | 23.45 | 13,149 | -0.50(-2.09%) |
May 21, 2021 | 24.50 | 24.50 | 23.87 | 23.95 | 7,446 | -0.03(-0.13%) |
May 20, 2021 | 23.66 | 24.06 | 23.53 | 23.98 | 7,712 | +0.31(+1.32%) |
May 19, 2021 | 23.45 | 23.80 | 23.12 | 23.67 | 9,999 | -0.79(-3.25%) |
May 18, 2021 | 23.10 | 25.55 | 23.10 | 24.46 | 22,864 | +1.46(+6.36%) |
May 17, 2021 | 23.80 | 24.31 | 22.75 | 23.00 | 13,865 | -0.16(-0.71%) |
May 14, 2021 | 22.40 | 23.37 | 21.99 | 23.17 | 6,575 | +1.68(+7.82%) |
May 13, 2021 | 23.46 | 24.14 | 21.49 | 21.49 | 14,587 | -2.04(-8.66%) |
May 12, 2021 | 24.98 | 24.98 | 23.52 | 23.52 | 7,850 | -1.51(-6.03%) |
May 11, 2021 | 22.75 | 25.55 | 22.23 | 25.03 | 11,814 | -0.05(-0.21%) |
May 10, 2021 | 25.20 | 26.95 | 23.98 | 25.08 | 27,774 | -0.12(-0.46%) |
May 07, 2021 | 25.20 | 25.55 | 24.85 | 25.20 | 18,380 | -0.79(-3.03%) |
May 06, 2021 | 26.60 | 27.21 | 25.73 | 25.99 | 16,231 | -0.71(-2.65%) |
May 05, 2021 | 26.95 | 27.96 | 26.47 | 26.69 | 7,470 | -1.05(-3.80%) |
May 04, 2021 | 27.81 | 28.00 | 26.39 | 27.75 | 10,983 | -0.32(-1.13%) |
May 03, 2021 | 28.63 | 29.04 | 27.12 | 28.07 | 13,286 | -0.58(-2.04%) |
Apr 30, 2021 | 29.05 | 29.05 | 28.00 | 28.65 | 26,228 | +0.30(+1.06%) |
Apr 29, 2021 | 27.30 | 28.35 | 27.30 | 28.35 | 7,605 | +0.53(+1.89%) |
Apr 28, 2021 | 28.36 | 28.63 | 27.41 | 27.82 | 7,045 | -0.18(-0.63%) |
Apr 27, 2021 | 28.70 | 28.70 | 28.00 | 28.00 | 8,258 | -0.04(-0.15%) |
Apr 26, 2021 | 28.14 | 28.70 | 27.65 | 28.04 | 13,771 | +0.05(+0.16%) |
Apr 23, 2021 | 27.40 | 28.83 | 26.60 | 28.00 | 21,417 | +1.40(+5.25%) |
Apr 22, 2021 | 26.60 | 27.30 | 26.25 | 26.60 | 12,286 | +0.35(+1.33%) |
Apr 21, 2021 | 25.55 | 26.95 | 24.85 | 26.25 | 19,321 | +0.35(+1.35%) |
Apr 20, 2021 | 26.60 | 27.29 | 25.56 | 25.90 | 12,706 | -1.15(-4.26%) |
Apr 19, 2021 | 25.55 | 27.09 | 25.20 | 27.05 | 20,145 | +1.85(+7.35%) |
Apr 16, 2021 | 26.60 | 26.91 | 24.85 | 25.20 | 31,554 | -1.76(-6.52%) |
Apr 15, 2021 | 27.60 | 28.65 | 26.96 | 26.96 | 17,679 | -1.04(-3.72%) |
Apr 14, 2021 | 28.00 | 28.70 | 26.60 | 28.00 | 20,217 | -0.70(-2.44%) |
Apr 13, 2021 | 29.05 | 29.05 | 27.30 | 28.70 | 24,278 | -0.63(-2.15%) |
Apr 12, 2021 | 30.45 | 30.80 | 29.16 | 29.33 | 25,382 | -1.47(-4.77%) |
Apr 09, 2021 | 31.50 | 31.50 | 30.20 | 30.80 | 14,925 | -0.35(-1.12%) |
Apr 08, 2021 | 31.50 | 32.20 | 31.05 | 31.15 | 18,442 | -0.50(-1.59%) |
Apr 07, 2021 | 32.20 | 33.11 | 31.17 | 31.65 | 26,607 | -0.55(-1.70%) |
Apr 06, 2021 | 32.87 | 34.15 | 31.93 | 32.20 | 46,989 | -0.45(-1.39%) |
Apr 05, 2021 | 34.64 | 34.64 | 32.38 | 32.66 | 18,790 | -1.30(-3.81%) |
Apr 01, 2021 | 31.84 | 35.70 | 31.51 | 33.95 | 96,074 | +2.10(+6.59%) |
Mar 31, 2021 | 30.80 | 33.60 | 30.80 | 31.85 | 74,084 | +1.05(+3.41%) |
Mar 30, 2021 | 30.45 | 31.85 | 29.40 | 30.80 | 23,273 | +0.35(+1.15%) |
Mar 29, 2021 | 31.50 | 32.55 | 30.10 | 30.45 | 42,730 | -1.66(-5.17%) |
Mar 26, 2021 | 32.20 | 33.95 | 31.18 | 32.11 | 36,628 | -2.19(-6.39%) |
Mar 25, 2021 | 33.60 | 35.35 | 31.50 | 34.30 | 50,806 | -1.05(-2.97%) |
Mar 24, 2021 | 35.70 | 36.40 | 35.00 | 35.35 | 35,561 | -1.05(-2.88%) |
Mar 23, 2021 | 37.45 | 37.80 | 35.35 | 36.40 | 42,144 | -1.40(-3.70%) |
Mar 22, 2021 | 39.90 | 39.90 | 37.10 | 37.80 | 63,459 | -1.75(-4.42%) |
Mar 19, 2021 | 36.40 | 41.65 | 35.00 | 39.55 | 370,054 | +3.85(+10.78%) |
Mar 18, 2021 | 36.05 | 36.75 | 35.00 | 35.70 | 27,770 | -1.75(-4.67%) |
Mar 17, 2021 | 35.00 | 37.45 | 34.41 | 37.45 | 29,620 | +1.05(+2.88%) |
Mar 16, 2021 | 36.75 | 37.10 | 34.65 | 36.40 | 30,563 | -0.35(-0.95%) |
Mar 15, 2021 | 38.15 | 38.15 | 35.70 | 36.75 | 39,106 | -1.40(-3.67%) |
Mar 12, 2021 | 36.05 | 40.25 | 34.30 | 38.15 | 232,440 | +1.40(+3.81%) |
Mar 11, 2021 | 32.22 | 38.15 | 32.22 | 36.75 | 76,078 | +3.85(+11.70%) |
Mar 10, 2021 | 32.26 | 33.86 | 31.85 | 32.90 | 26,028 | +1.05(+3.30%) |
Mar 09, 2021 | 31.15 | 33.25 | 31.15 | 31.85 | 50,645 | +2.20(+7.43%) |
Mar 08, 2021 | 33.03 | 33.25 | 29.44 | 29.65 | 49,407 | -2.56(-7.94%) |
Mar 05, 2021 | 30.80 | 32.49 | 27.48 | 32.21 | 43,354 | +1.77(+5.81%) |
Mar 04, 2021 | 35.35 | 35.70 | 29.75 | 30.44 | 91,067 | -5.61(-15.56%) |
Mar 03, 2021 | 37.10 | 37.45 | 35.00 | 36.05 | 82,616 | -1.40(-3.74%) |
Mar 02, 2021 | 39.20 | 39.90 | 36.40 | 37.45 | 66,912 | -1.05(-2.73%) |