Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.69 | 25.89 | 25.18 | 25.80 | 1,629,999 | -0.07(-0.26%) |
May 27, 2021 | 25.99 | 26.10 | 25.51 | 25.87 | 910,976 | +0.43(+1.68%) |
May 26, 2021 | 24.68 | 25.57 | 23.86 | 25.44 | 1,586,185 | +1.18(+4.86%) |
May 25, 2021 | 24.56 | 24.77 | 24.01 | 24.26 | 1,107,318 | -0.39(-1.58%) |
May 24, 2021 | 24.80 | 25.37 | 24.22 | 24.65 | 677,372 | +0.05(+0.20%) |
May 21, 2021 | 25.31 | 25.31 | 24.60 | 24.60 | 1,020,150 | -0.20(-0.82%) |
May 20, 2021 | 24.57 | 25.16 | 23.99 | 24.81 | 1,021,320 | +0.26(+1.07%) |
May 19, 2021 | 24.15 | 24.24 | 23.64 | 24.55 | 1,203,038 | -0.37(-1.48%) |
May 18, 2021 | 26.16 | 26.39 | 24.69 | 24.92 | 1,324,110 | -1.22(-4.66%) |
May 17, 2021 | 24.35 | 26.20 | 24.36 | 26.13 | 883,166 | +1.04(+4.15%) |
May 14, 2021 | 24.60 | 25.61 | 24.60 | 25.09 | 997,340 | +1.02(+4.25%) |
May 13, 2021 | 23.54 | 24.52 | 23.27 | 24.07 | 1,942,527 | +0.02(+0.08%) |
May 12, 2021 | 23.60 | 24.76 | 23.51 | 24.05 | 1,750,978 | +0.56(+2.40%) |
May 11, 2021 | 22.05 | 24.07 | 21.76 | 23.49 | 1,046,425 | +0.08(+0.33%) |
May 10, 2021 | 24.52 | 25.10 | 23.39 | 23.41 | 1,371,785 | -1.12(-4.57%) |
May 07, 2021 | 22.48 | 24.62 | 22.06 | 24.53 | 1,261,459 | +1.18(+5.05%) |
May 06, 2021 | 23.01 | 23.40 | 22.05 | 23.35 | 1,207,871 | +0.47(+2.04%) |
May 05, 2021 | 22.14 | 23.42 | 21.89 | 22.88 | 1,462,288 | +1.00(+4.58%) |
May 04, 2021 | 21.84 | 22.12 | 20.97 | 21.88 | 1,016,308 | +0.35(+1.63%) |
May 03, 2021 | 20.99 | 21.88 | 20.90 | 21.53 | 1,453,534 | +1.07(+5.24%) |
Apr 30, 2021 | 20.55 | 21.42 | 20.31 | 20.46 | 1,538,597 | -0.31(-1.50%) |
Apr 29, 2021 | 20.46 | 21.34 | 20.00 | 20.77 | 2,558,709 | -0.36(-1.70%) |
Apr 28, 2021 | 19.90 | 21.27 | 19.90 | 21.13 | 1,395,006 | +1.30(+6.58%) |
Apr 27, 2021 | 20.14 | 20.44 | 19.26 | 19.82 | 1,195,349 | -0.35(-1.74%) |
Apr 26, 2021 | 20.07 | 20.58 | 19.89 | 20.17 | 1,015,687 | +0.30(+1.49%) |
Apr 23, 2021 | 19.42 | 20.14 | 19.17 | 19.88 | 1,217,135 | +0.53(+2.74%) |
Apr 22, 2021 | 19.16 | 19.67 | 18.87 | 19.35 | 1,021,660 | +0.18(+0.91%) |
Apr 21, 2021 | 18.24 | 19.18 | 17.78 | 19.17 | 1,474,151 | +0.73(+3.96%) |
Apr 20, 2021 | 19.82 | 20.32 | 18.32 | 18.44 | 2,236,838 | -1.65(-8.19%) |
Apr 19, 2021 | 20.24 | 20.54 | 19.81 | 20.09 | 852,324 | -0.27(-1.34%) |
Apr 16, 2021 | 20.68 | 20.92 | 19.92 | 20.36 | 799,955 | -0.03(-0.14%) |
Apr 15, 2021 | 20.90 | 20.93 | 20.20 | 20.39 | 808,343 | -0.47(-2.24%) |
Apr 14, 2021 | 20.16 | 21.49 | 20.08 | 20.86 | 1,134,146 | +0.93(+4.69%) |
Apr 13, 2021 | 20.08 | 20.28 | 19.60 | 19.92 | 1,090,454 | -0.52(-2.52%) |
Apr 12, 2021 | 20.27 | 20.57 | 19.84 | 20.44 | 1,189,478 | +0.50(+2.49%) |
Apr 09, 2021 | 20.37 | 20.41 | 19.52 | 19.94 | 1,113,816 | -0.32(-1.59%) |
Apr 08, 2021 | 20.46 | 21.03 | 19.79 | 20.26 | 1,396,972 | -0.32(-1.56%) |
Apr 07, 2021 | 20.65 | 21.06 | 20.47 | 20.58 | 774,618 | -0.18(-0.89%) |
Apr 06, 2021 | 21.01 | 21.67 | 20.73 | 20.77 | 1,044,505 | -0.25(-1.20%) |
Apr 05, 2021 | 21.08 | 21.15 | 20.26 | 21.02 | 1,215,412 | +0.02(+0.09%) |
Apr 01, 2021 | 21.11 | 21.41 | 20.14 | 21.00 | 1,742,976 | -0.16(-0.74%) |
Mar 31, 2021 | 20.52 | 21.33 | 20.32 | 21.16 | 1,098,176 | +0.46(+2.21%) |
Mar 30, 2021 | 20.55 | 21.16 | 20.53 | 20.70 | 1,109,289 | -0.13(-0.61%) |
Mar 29, 2021 | 21.06 | 21.76 | 20.58 | 20.83 | 1,149,333 | -0.80(-3.69%) |
Mar 26, 2021 | 21.67 | 22.47 | 21.03 | 21.63 | 1,396,045 | +0.62(+2.97%) |
Mar 25, 2021 | 19.83 | 21.06 | 19.23 | 21.00 | 1,291,031 | +0.56(+2.71%) |
Mar 24, 2021 | 20.64 | 21.25 | 20.29 | 20.45 | 1,598,194 | +0.65(+3.30%) |
Mar 23, 2021 | 20.45 | 21.06 | 19.69 | 19.79 | 1,990,635 | -1.75(-8.13%) |
Mar 22, 2021 | 21.74 | 21.76 | 20.88 | 21.55 | 1,670,136 | -0.25(-1.16%) |
Mar 19, 2021 | 21.96 | 22.66 | 21.31 | 21.80 | 5,151,696 | -0.09(-0.40%) |
Mar 18, 2021 | 23.32 | 23.49 | 21.59 | 21.89 | 1,847,126 | -1.49(-6.37%) |
Mar 17, 2021 | 23.60 | 24.14 | 22.97 | 23.38 | 1,352,488 | -0.52(-2.16%) |
Mar 16, 2021 | 24.09 | 24.09 | 22.99 | 23.89 | 1,845,896 | -0.66(-2.70%) |
Mar 15, 2021 | 24.34 | 24.82 | 23.80 | 24.56 | 1,855,280 | +0.15(+0.62%) |
Mar 12, 2021 | 24.92 | 24.92 | 23.88 | 24.41 | 1,438,974 | +0.08(+0.34%) |
Mar 11, 2021 | 23.04 | 24.48 | 23.04 | 24.32 | 1,854,142 | +0.54(+2.25%) |
Mar 10, 2021 | 22.01 | 23.87 | 21.84 | 23.79 | 3,835,648 | +1.77(+8.05%) |
Mar 09, 2021 | 23.72 | 23.76 | 21.76 | 22.01 | 1,614,711 | -1.32(-5.67%) |
Mar 08, 2021 | 23.52 | 23.66 | 22.33 | 23.34 | 1,777,217 | +0.58(+2.57%) |
Mar 05, 2021 | 21.85 | 22.87 | 21.04 | 22.75 | 2,834,403 | +1.65(+7.80%) |
Mar 04, 2021 | 21.53 | 22.29 | 20.46 | 21.11 | 1,748,287 | +0.05(+0.23%) |
Mar 03, 2021 | 21.77 | 22.01 | 20.74 | 21.06 | 1,709,695 | -0.22(-1.05%) |
Mar 02, 2021 | 22.38 | 22.38 | 20.82 | 21.28 | 2,019,565 | -0.93(-4.21%) |