Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.57 | 25.07 | 22.86 | 23.66 | 1,867,230 | -1.14(-4.61%) |
May 27, 2021 | 24.32 | 25.07 | 24.15 | 24.81 | 1,564,543 | +0.73(+3.01%) |
May 26, 2021 | 22.62 | 24.11 | 22.56 | 24.08 | 1,719,976 | +1.72(+7.71%) |
May 25, 2021 | 22.60 | 23.12 | 22.27 | 22.36 | 1,528,444 | -0.01(-0.04%) |
May 24, 2021 | 22.14 | 22.79 | 21.96 | 22.37 | 1,117,335 | +0.36(+1.65%) |
May 21, 2021 | 22.07 | 22.48 | 21.90 | 22.00 | 797,879 | +0.19(+0.89%) |
May 20, 2021 | 22.66 | 22.77 | 21.58 | 21.81 | 996,610 | -0.81(-3.60%) |
May 19, 2021 | 23.13 | 23.16 | 22.20 | 22.62 | 1,034,386 | -1.00(-4.23%) |
May 18, 2021 | 24.40 | 24.49 | 23.24 | 23.62 | 895,468 | -0.62(-2.56%) |
May 17, 2021 | 23.57 | 24.28 | 23.55 | 24.24 | 583,244 | +0.43(+1.79%) |
May 14, 2021 | 22.73 | 23.99 | 22.50 | 23.82 | 825,347 | +1.43(+6.37%) |
May 13, 2021 | 21.57 | 22.89 | 21.40 | 22.39 | 737,732 | +1.16(+5.46%) |
May 12, 2021 | 22.96 | 23.32 | 20.96 | 21.23 | 1,263,061 | -1.85(-8.03%) |
May 11, 2021 | 22.20 | 23.24 | 22.11 | 23.08 | 853,030 | +0.19(+0.81%) |
May 10, 2021 | 23.94 | 24.33 | 22.87 | 22.90 | 625,400 | -0.89(-3.76%) |
May 07, 2021 | 22.84 | 23.87 | 22.57 | 23.79 | 933,426 | +0.85(+3.69%) |
May 06, 2021 | 23.23 | 23.43 | 22.58 | 22.95 | 607,790 | -0.26(-1.11%) |
May 05, 2021 | 23.27 | 23.74 | 22.97 | 23.20 | 440,473 | +0.15(+0.66%) |
May 04, 2021 | 22.95 | 23.10 | 22.43 | 23.05 | 1,760,782 | -0.12(-0.52%) |
May 03, 2021 | 22.19 | 23.33 | 21.89 | 23.17 | 815,320 | +1.39(+6.36%) |
Apr 30, 2021 | 22.24 | 22.38 | 21.68 | 21.79 | 916,845 | -0.54(-2.42%) |
Apr 29, 2021 | 22.75 | 23.00 | 22.12 | 22.33 | 490,680 | -0.11(-0.50%) |
Apr 28, 2021 | 22.62 | 22.83 | 22.39 | 22.44 | 418,877 | -0.28(-1.24%) |
Apr 27, 2021 | 22.53 | 23.00 | 22.50 | 22.72 | 686,797 | +0.44(+1.99%) |
Apr 26, 2021 | 23.40 | 23.77 | 22.06 | 22.28 | 1,015,843 | -1.08(-4.62%) |
Apr 23, 2021 | 22.62 | 23.50 | 22.34 | 23.36 | 664,021 | +0.93(+4.17%) |
Apr 22, 2021 | 22.74 | 23.57 | 22.40 | 22.42 | 757,465 | -0.08(-0.36%) |
Apr 21, 2021 | 21.42 | 22.56 | 21.37 | 22.50 | 1,257,104 | +0.93(+4.33%) |
Apr 20, 2021 | 21.73 | 21.75 | 21.07 | 21.57 | 815,744 | -0.26(-1.18%) |
Apr 19, 2021 | 22.27 | 22.27 | 21.74 | 21.83 | 789,117 | -0.65(-2.90%) |
Apr 16, 2021 | 22.34 | 22.60 | 21.54 | 22.48 | 1,284,726 | -0.12(-0.53%) |
Apr 15, 2021 | 21.73 | 22.66 | 21.46 | 22.60 | 1,300,261 | +1.08(+5.02%) |
Apr 14, 2021 | 21.44 | 22.04 | 21.44 | 21.52 | 545,100 | +0.01(+0.04%) |
Apr 13, 2021 | 22.36 | 22.36 | 21.35 | 21.51 | 1,020,032 | -1.10(-4.87%) |
Apr 12, 2021 | 21.82 | 22.69 | 21.81 | 22.61 | 1,161,144 | +0.70(+3.19%) |
Apr 09, 2021 | 21.18 | 22.00 | 21.09 | 21.92 | 914,788 | +0.82(+3.88%) |
Apr 08, 2021 | 20.50 | 21.15 | 19.83 | 21.10 | 843,425 | +0.45(+2.18%) |
Apr 07, 2021 | 20.54 | 21.03 | 20.26 | 20.65 | 696,607 | +0.20(+0.98%) |
Apr 06, 2021 | 20.14 | 20.72 | 20.13 | 20.45 | 897,796 | +0.33(+1.64%) |
Apr 05, 2021 | 19.91 | 20.22 | 19.36 | 20.12 | 1,314,826 | +0.41(+2.08%) |
Apr 01, 2021 | 20.19 | 21.27 | 19.62 | 19.71 | 2,408,033 | +0.85(+4.51%) |
Mar 31, 2021 | 18.71 | 19.46 | 18.71 | 18.86 | 1,431,331 | +0.24(+1.29%) |
Mar 30, 2021 | 18.02 | 18.70 | 17.77 | 18.62 | 830,438 | +0.78(+4.36%) |
Mar 29, 2021 | 19.01 | 19.37 | 17.82 | 17.84 | 881,018 | -1.22(-6.40%) |
Mar 26, 2021 | 18.92 | 19.48 | 18.50 | 19.06 | 603,503 | +0.44(+2.37%) |
Mar 25, 2021 | 17.47 | 18.67 | 17.06 | 18.62 | 990,623 | +0.98(+5.55%) |
Mar 24, 2021 | 18.67 | 18.76 | 17.61 | 17.64 | 1,100,054 | -1.00(-5.34%) |
Mar 23, 2021 | 19.67 | 19.93 | 18.47 | 18.63 | 1,643,216 | -1.43(-7.12%) |
Mar 22, 2021 | 20.86 | 20.86 | 19.62 | 20.06 | 792,449 | -0.63(-3.03%) |
Mar 19, 2021 | 20.27 | 20.89 | 20.06 | 20.69 | 1,451,374 | +0.35(+1.74%) |
Mar 18, 2021 | 20.65 | 21.27 | 20.06 | 20.33 | 639,690 | -0.43(-2.05%) |
Mar 17, 2021 | 20.90 | 21.26 | 20.50 | 20.76 | 713,751 | -0.32(-1.52%) |
Mar 16, 2021 | 21.67 | 22.08 | 20.66 | 21.08 | 705,407 | -0.91(-4.12%) |
Mar 15, 2021 | 21.81 | 22.35 | 21.74 | 21.99 | 495,673 | +0.10(+0.48%) |
Mar 12, 2021 | 21.74 | 22.71 | 21.28 | 21.88 | 791,171 | +0.29(+1.34%) |
Mar 11, 2021 | 21.70 | 21.72 | 21.02 | 21.59 | 999,566 | +0.07(+0.34%) |
Mar 10, 2021 | 21.91 | 22.46 | 21.50 | 21.52 | 603,386 | -0.43(-1.97%) |
Mar 09, 2021 | 22.04 | 22.47 | 21.59 | 21.96 | 607,639 | -0.24(-1.08%) |
Mar 08, 2021 | 20.74 | 22.41 | 20.70 | 22.20 | 1,083,504 | +1.72(+8.39%) |
Mar 05, 2021 | 20.42 | 20.67 | 19.24 | 20.48 | 858,463 | +0.58(+2.90%) |
Mar 04, 2021 | 20.37 | 20.86 | 19.12 | 19.90 | 900,613 | -0.48(-2.36%) |
Mar 03, 2021 | 20.47 | 20.94 | 20.21 | 20.38 | 566,215 | +0.00(+0.00%) |
Mar 02, 2021 | 21.10 | 21.25 | 20.37 | 20.38 | 501,319 | -0.81(-3.82%) |