Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.09 | 24.51 | 23.98 | 24.20 | 26,145 | -1.10(-4.35%) |
May 27, 2021 | 25.55 | 25.55 | 25.04 | 25.30 | 19,324 | +0.23(+0.92%) |
May 26, 2021 | 24.99 | 25.07 | 24.96 | 25.07 | 19,866 | +0.78(+3.21%) |
May 25, 2021 | 24.32 | 24.40 | 24.26 | 24.29 | 64,969 | -0.03(-0.12%) |
May 24, 2021 | 23.72 | 24.43 | 23.72 | 24.32 | 73,616 | -0.55(-2.21%) |
May 21, 2021 | 24.95 | 24.95 | 24.75 | 24.87 | 24,004 | -0.14(-0.56%) |
May 20, 2021 | 24.88 | 25.01 | 24.88 | 25.01 | 58,764 | +0.50(+2.04%) |
May 19, 2021 | 25.06 | 25.06 | 24.19 | 24.51 | 18,299 | +0.08(+0.33%) |
May 18, 2021 | 24.44 | 24.59 | 24.34 | 24.43 | 75,739 | +0.54(+2.26%) |
May 17, 2021 | 23.46 | 23.96 | 23.46 | 23.89 | 78,459 | +0.35(+1.49%) |
May 14, 2021 | 22.94 | 23.56 | 22.94 | 23.54 | 107,959 | +0.69(+3.02%) |
May 13, 2021 | 23.03 | 23.40 | 22.50 | 22.85 | 230,911 | -1.43(-5.89%) |
May 12, 2021 | 25.86 | 25.86 | 24.28 | 24.28 | 106,856 | -1.76(-6.76%) |
May 11, 2021 | 25.97 | 26.20 | 25.50 | 26.04 | 11,552 | +0.09(+0.33%) |
May 10, 2021 | 26.69 | 26.69 | 25.85 | 25.95 | 36,059 | -1.47(-5.36%) |
May 07, 2021 | 27.30 | 27.50 | 27.30 | 27.43 | 12,118 | +0.85(+3.20%) |
May 06, 2021 | 26.24 | 26.67 | 26.24 | 26.57 | 16,449 | -0.14(-0.52%) |
May 05, 2021 | 26.77 | 26.81 | 26.65 | 26.71 | 15,848 | -0.59(-2.15%) |
May 04, 2021 | 27.90 | 27.90 | 27.18 | 27.30 | 30,784 | -0.36(-1.32%) |
May 03, 2021 | 28.00 | 28.00 | 27.16 | 27.66 | 21,730 | +0.30(+1.11%) |
Apr 30, 2021 | 27.25 | 27.52 | 27.25 | 27.36 | 35,900 | +0.28(+1.03%) |
Apr 29, 2021 | 26.77 | 27.18 | 26.77 | 27.08 | 13,159 | +0.28(+1.04%) |
Apr 28, 2021 | 26.59 | 26.93 | 26.59 | 26.80 | 33,460 | +0.03(+0.11%) |
Apr 27, 2021 | 27.00 | 27.00 | 26.65 | 26.77 | 28,178 | -0.72(-2.62%) |
Apr 26, 2021 | 27.16 | 27.65 | 27.16 | 27.49 | 31,868 | -1.26(-4.38%) |
Apr 23, 2021 | 28.39 | 28.80 | 28.28 | 28.75 | 34,800 | +1.07(+3.87%) |
Apr 22, 2021 | 28.00 | 28.00 | 27.66 | 27.68 | 17,877 | -0.27(-0.97%) |
Apr 21, 2021 | 27.95 | 28.02 | 27.80 | 27.95 | 16,328 | +0.57(+2.10%) |
Apr 20, 2021 | 28.16 | 28.16 | 27.32 | 27.38 | 21,197 | -0.20(-0.74%) |
Apr 19, 2021 | 28.19 | 28.19 | 27.31 | 27.58 | 25,355 | -0.30(-1.06%) |
Apr 16, 2021 | 27.60 | 27.99 | 27.60 | 27.88 | 63,300 | +1.07(+3.99%) |
Apr 15, 2021 | 26.27 | 26.96 | 26.27 | 26.80 | 16,516 | +0.54(+2.08%) |
Apr 14, 2021 | 26.29 | 26.35 | 26.06 | 26.26 | 16,664 | +0.20(+0.77%) |
Apr 13, 2021 | 25.71 | 26.31 | 25.45 | 26.06 | 24,156 | +0.37(+1.44%) |
Apr 12, 2021 | 25.49 | 25.85 | 25.44 | 25.69 | 27,836 | +0.17(+0.67%) |
Apr 09, 2021 | 25.96 | 25.96 | 25.50 | 25.52 | 31,500 | -0.72(-2.74%) |
Apr 08, 2021 | 26.43 | 26.49 | 26.18 | 26.24 | 25,067 | -0.20(-0.76%) |
Apr 07, 2021 | 26.62 | 27.11 | 26.35 | 26.44 | 42,612 | -1.40(-5.03%) |
Apr 06, 2021 | 27.62 | 28.04 | 27.62 | 27.84 | 35,693 | -0.06(-0.22%) |
Apr 05, 2021 | 27.90 | 27.90 | 27.70 | 27.90 | 29,735 | +0.24(+0.89%) |
Apr 01, 2021 | 27.90 | 27.96 | 27.55 | 27.66 | 65,800 | -0.92(-3.24%) |
Mar 31, 2021 | 27.91 | 28.58 | 27.91 | 28.58 | 35,455 | -0.08(-0.28%) |
Mar 30, 2021 | 28.75 | 28.80 | 28.60 | 28.66 | 105,816 | +2.89(+11.20%) |
Mar 29, 2021 | 25.76 | 25.85 | 25.66 | 25.77 | 38,475 | -0.09(-0.35%) |
Mar 26, 2021 | 25.45 | 26.09 | 25.45 | 25.86 | 35,900 | +1.14(+4.61%) |
Mar 25, 2021 | 24.66 | 24.80 | 24.53 | 24.73 | 50,506 | -0.00(-0.02%) |
Mar 24, 2021 | 24.90 | 24.95 | 24.73 | 24.73 | 38,788 | -0.02(-0.08%) |
Mar 23, 2021 | 24.71 | 24.99 | 24.59 | 24.75 | 28,351 | +0.44(+1.81%) |
Mar 22, 2021 | 24.20 | 24.39 | 24.11 | 24.31 | 58,084 | +0.39(+1.61%) |
Mar 19, 2021 | 23.88 | 24.00 | 23.66 | 23.92 | 40,600 | +0.29(+1.24%) |
Mar 18, 2021 | 23.70 | 23.75 | 23.59 | 23.63 | 26,305 | +0.63(+2.74%) |
Mar 17, 2021 | 22.76 | 23.44 | 22.76 | 23.00 | 45,204 | -0.40(-1.71%) |
Mar 16, 2021 | 23.59 | 23.59 | 22.98 | 23.40 | 256,528 | -0.40(-1.68%) |
Mar 15, 2021 | 22.98 | 24.01 | 22.98 | 23.80 | 134,140 | -1.56(-6.15%) |
Mar 12, 2021 | 25.25 | 25.89 | 25.04 | 25.36 | 29,200 | -1.36(-5.09%) |
Mar 11, 2021 | 26.36 | 26.77 | 26.36 | 26.72 | 128,011 | +1.00(+3.89%) |
Mar 10, 2021 | 25.44 | 25.79 | 25.42 | 25.72 | 60,200 | +0.46(+1.82%) |
Mar 09, 2021 | 25.25 | 25.40 | 24.65 | 25.26 | 55,158 | +0.06(+0.24%) |
Mar 08, 2021 | 25.61 | 25.62 | 25.15 | 25.20 | 58,062 | -0.59(-2.30%) |
Mar 05, 2021 | 25.75 | 26.21 | 25.27 | 25.79 | 65,600 | +0.38(+1.51%) |
Mar 04, 2021 | 25.90 | 26.23 | 25.40 | 25.41 | 69,302 | -1.09(-4.11%) |
Mar 03, 2021 | 26.99 | 27.00 | 26.35 | 26.50 | 114,221 | -0.09(-0.34%) |
Mar 02, 2021 | 26.30 | 27.00 | 26.30 | 26.59 | 27,013 | -0.04(-0.15%) |