Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.60 | 25.10 | 22.88 | 23.69 | 1,865,024 | -1.15(-4.61%) |
May 27, 2021 | 24.35 | 25.10 | 24.18 | 24.84 | 1,562,695 | +0.73(+3.01%) |
May 26, 2021 | 22.65 | 24.14 | 22.59 | 24.11 | 1,717,945 | +1.73(+7.71%) |
May 25, 2021 | 22.63 | 23.14 | 22.30 | 22.38 | 1,526,639 | -0.01(-0.04%) |
May 24, 2021 | 22.17 | 22.82 | 21.98 | 22.39 | 1,116,015 | +0.36(+1.65%) |
May 21, 2021 | 22.09 | 22.51 | 21.92 | 22.03 | 796,936 | +0.19(+0.89%) |
May 20, 2021 | 22.68 | 22.80 | 21.61 | 21.84 | 995,433 | -0.81(-3.60%) |
May 19, 2021 | 23.16 | 23.18 | 22.22 | 22.65 | 1,033,164 | -1.00(-4.23%) |
May 18, 2021 | 24.43 | 24.52 | 23.27 | 23.65 | 894,410 | -0.62(-2.56%) |
May 17, 2021 | 23.60 | 24.31 | 23.58 | 24.27 | 582,555 | +0.43(+1.79%) |
May 14, 2021 | 22.76 | 24.02 | 22.52 | 23.84 | 824,372 | +1.43(+6.37%) |
May 13, 2021 | 21.59 | 22.92 | 21.42 | 22.42 | 736,861 | +1.16(+5.47%) |
May 12, 2021 | 22.99 | 23.34 | 20.98 | 21.26 | 1,261,569 | -1.86(-8.03%) |
May 11, 2021 | 22.22 | 23.27 | 22.13 | 23.11 | 852,022 | +0.19(+0.81%) |
May 10, 2021 | 23.97 | 24.36 | 22.89 | 22.93 | 624,661 | -0.90(-3.76%) |
May 07, 2021 | 22.87 | 23.90 | 22.59 | 23.82 | 932,324 | +0.85(+3.69%) |
May 06, 2021 | 23.26 | 23.46 | 22.61 | 22.97 | 607,072 | -0.26(-1.11%) |
May 05, 2021 | 23.30 | 23.77 | 23.00 | 23.23 | 439,953 | +0.15(+0.66%) |
May 04, 2021 | 22.98 | 23.13 | 22.46 | 23.08 | 1,758,702 | -0.12(-0.52%) |
May 03, 2021 | 22.22 | 23.36 | 21.92 | 23.20 | 814,357 | +1.39(+6.36%) |
Apr 30, 2021 | 22.26 | 22.41 | 21.71 | 21.81 | 915,762 | -0.54(-2.42%) |
Apr 29, 2021 | 22.78 | 23.03 | 22.14 | 22.35 | 490,101 | -0.11(-0.50%) |
Apr 28, 2021 | 22.64 | 22.86 | 22.42 | 22.47 | 418,382 | -0.28(-1.24%) |
Apr 27, 2021 | 22.55 | 23.03 | 22.52 | 22.75 | 685,986 | +0.44(+1.99%) |
Apr 26, 2021 | 23.43 | 23.80 | 22.09 | 22.30 | 1,014,643 | -1.08(-4.62%) |
Apr 23, 2021 | 22.65 | 23.53 | 22.37 | 23.38 | 663,237 | +0.94(+4.17%) |
Apr 22, 2021 | 22.76 | 23.59 | 22.43 | 22.45 | 756,571 | -0.08(-0.36%) |
Apr 21, 2021 | 21.44 | 22.59 | 21.39 | 22.53 | 1,255,619 | +0.94(+4.33%) |
Apr 20, 2021 | 21.76 | 21.78 | 21.09 | 21.59 | 814,781 | -0.26(-1.18%) |
Apr 19, 2021 | 22.30 | 22.30 | 21.76 | 21.85 | 788,185 | -0.65(-2.90%) |
Apr 16, 2021 | 22.37 | 22.63 | 21.56 | 22.51 | 1,283,208 | -0.12(-0.53%) |
Apr 15, 2021 | 21.76 | 22.68 | 21.49 | 22.63 | 1,298,725 | +1.08(+5.02%) |
Apr 14, 2021 | 21.46 | 22.07 | 21.46 | 21.55 | 544,456 | +0.01(+0.04%) |
Apr 13, 2021 | 22.38 | 22.38 | 21.38 | 21.54 | 1,018,827 | -1.10(-4.87%) |
Apr 12, 2021 | 21.85 | 22.71 | 21.84 | 22.64 | 1,159,773 | +0.70(+3.19%) |
Apr 09, 2021 | 21.20 | 22.02 | 21.11 | 21.94 | 913,708 | +0.82(+3.88%) |
Apr 08, 2021 | 20.53 | 21.18 | 19.85 | 21.12 | 842,429 | +0.45(+2.18%) |
Apr 07, 2021 | 20.56 | 21.06 | 20.29 | 20.67 | 695,784 | +0.20(+0.98%) |
Apr 06, 2021 | 20.17 | 20.74 | 20.16 | 20.47 | 896,735 | +0.33(+1.64%) |
Apr 05, 2021 | 19.93 | 20.25 | 19.38 | 20.14 | 1,313,273 | +0.41(+2.08%) |
Apr 01, 2021 | 20.21 | 21.30 | 19.64 | 19.73 | 2,405,189 | +0.85(+4.51%) |
Mar 31, 2021 | 18.74 | 19.48 | 18.74 | 18.88 | 1,429,641 | +0.24(+1.29%) |
Mar 30, 2021 | 18.04 | 18.72 | 17.80 | 18.64 | 829,457 | +0.78(+4.36%) |
Mar 29, 2021 | 19.03 | 19.39 | 17.84 | 17.86 | 879,977 | -1.22(-6.40%) |
Mar 26, 2021 | 18.94 | 19.51 | 18.52 | 19.08 | 602,790 | +0.44(+2.37%) |
Mar 25, 2021 | 17.49 | 18.69 | 17.08 | 18.64 | 989,453 | +0.98(+5.55%) |
Mar 24, 2021 | 18.70 | 18.78 | 17.63 | 17.66 | 1,098,754 | -1.00(-5.34%) |
Mar 23, 2021 | 19.69 | 19.95 | 18.49 | 18.66 | 1,641,275 | -1.43(-7.12%) |
Mar 22, 2021 | 20.88 | 20.88 | 19.64 | 20.09 | 791,513 | -0.63(-3.03%) |
Mar 19, 2021 | 20.29 | 20.91 | 20.09 | 20.71 | 1,449,660 | +0.35(+1.74%) |
Mar 18, 2021 | 20.67 | 21.29 | 20.09 | 20.36 | 638,934 | -0.43(-2.05%) |
Mar 17, 2021 | 20.93 | 21.28 | 20.52 | 20.78 | 712,908 | -0.32(-1.52%) |
Mar 16, 2021 | 21.69 | 22.10 | 20.69 | 21.11 | 704,574 | -0.91(-4.12%) |
Mar 15, 2021 | 21.84 | 22.38 | 21.76 | 22.01 | 495,087 | +0.10(+0.48%) |
Mar 12, 2021 | 21.76 | 22.74 | 21.31 | 21.91 | 790,237 | +0.29(+1.34%) |
Mar 11, 2021 | 21.72 | 21.75 | 21.05 | 21.62 | 998,386 | +0.07(+0.34%) |
Mar 10, 2021 | 21.93 | 22.49 | 21.52 | 21.55 | 602,673 | -0.43(-1.97%) |
Mar 09, 2021 | 22.07 | 22.50 | 21.62 | 21.98 | 606,921 | -0.24(-1.08%) |
Mar 08, 2021 | 20.76 | 22.43 | 20.73 | 22.22 | 1,082,224 | +1.72(+8.39%) |
Mar 05, 2021 | 20.44 | 20.70 | 19.26 | 20.50 | 857,449 | +0.58(+2.90%) |
Mar 04, 2021 | 20.39 | 20.89 | 19.14 | 19.93 | 899,549 | -0.48(-2.36%) |
Mar 03, 2021 | 20.50 | 20.97 | 20.24 | 20.41 | 565,546 | +0.00(+0.00%) |
Mar 02, 2021 | 21.12 | 21.27 | 20.39 | 20.41 | 500,727 | -0.81(-3.82%) |