Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.00 | 26.20 | 25.20 | 25.24 | 24,409 | -0.37(-1.44%) |
May 27, 2021 | 25.20 | 26.00 | 25.01 | 25.61 | 26,867 | +0.29(+1.15%) |
May 26, 2021 | 25.41 | 26.75 | 25.31 | 25.32 | 27,846 | -0.34(-1.33%) |
May 25, 2021 | 26.00 | 26.00 | 25.14 | 25.66 | 40,937 | +0.01(+0.04%) |
May 24, 2021 | 24.61 | 26.05 | 24.01 | 25.65 | 61,158 | +1.19(+4.87%) |
May 21, 2021 | 23.50 | 24.58 | 23.20 | 24.46 | 19,486 | +0.76(+3.21%) |
May 20, 2021 | 24.04 | 24.05 | 23.35 | 23.70 | 17,723 | -0.30(-1.25%) |
May 19, 2021 | 23.78 | 24.62 | 23.38 | 24.00 | 25,772 | +0.21(+0.88%) |
May 18, 2021 | 23.77 | 24.61 | 23.61 | 23.79 | 28,239 | +0.04(+0.17%) |
May 17, 2021 | 23.88 | 24.10 | 23.50 | 23.75 | 36,589 | +0.21(+0.89%) |
May 14, 2021 | 23.66 | 24.00 | 23.14 | 23.54 | 36,224 | +0.48(+2.08%) |
May 13, 2021 | 23.54 | 24.21 | 22.78 | 23.06 | 34,539 | -0.71(-2.99%) |
May 12, 2021 | 25.14 | 25.58 | 22.88 | 23.77 | 52,656 | -1.23(-4.92%) |
May 11, 2021 | 25.50 | 25.71 | 25.00 | 25.00 | 35,337 | -1.66(-6.23%) |
May 10, 2021 | 25.75 | 26.66 | 25.40 | 26.66 | 44,008 | +0.91(+3.53%) |
May 07, 2021 | 23.88 | 27.97 | 23.88 | 25.75 | 104,879 | +1.88(+7.88%) |
May 06, 2021 | 24.02 | 24.10 | 23.27 | 23.87 | 44,742 | -0.42(-1.73%) |
May 05, 2021 | 24.40 | 24.91 | 23.85 | 24.29 | 26,993 | +0.44(+1.84%) |
May 04, 2021 | 24.49 | 24.50 | 21.70 | 23.85 | 44,415 | -0.43(-1.77%) |
May 03, 2021 | 24.07 | 24.70 | 23.96 | 24.28 | 12,448 | +0.67(+2.84%) |
Apr 30, 2021 | 24.56 | 24.93 | 23.55 | 23.61 | 13,000 | -1.32(-5.29%) |
Apr 29, 2021 | 24.11 | 25.00 | 24.11 | 24.93 | 17,811 | +1.11(+4.66%) |
Apr 28, 2021 | 23.31 | 24.07 | 23.31 | 23.82 | 14,675 | +0.48(+2.06%) |
Apr 27, 2021 | 23.19 | 23.49 | 22.90 | 23.34 | 16,732 | +0.51(+2.23%) |
Apr 26, 2021 | 21.26 | 22.90 | 21.05 | 22.83 | 18,512 | +1.53(+7.18%) |
Apr 23, 2021 | 21.20 | 21.53 | 20.84 | 21.30 | 11,100 | +0.39(+1.87%) |
Apr 22, 2021 | 21.41 | 21.45 | 20.75 | 20.91 | 17,053 | -0.57(-2.65%) |
Apr 21, 2021 | 20.67 | 21.48 | 20.42 | 21.48 | 5,838 | +0.65(+3.12%) |
Apr 20, 2021 | 21.08 | 21.43 | 20.55 | 20.83 | 21,820 | -0.49(-2.30%) |
Apr 19, 2021 | 20.76 | 22.13 | 20.76 | 21.32 | 32,965 | +0.32(+1.52%) |
Apr 16, 2021 | 22.07 | 22.54 | 21.00 | 21.00 | 23,200 | -1.02(-4.63%) |
Apr 15, 2021 | 22.19 | 22.62 | 21.50 | 22.02 | 52,597 | -0.12(-0.54%) |
Apr 14, 2021 | 20.73 | 22.21 | 20.65 | 22.14 | 44,170 | +1.29(+6.19%) |
Apr 13, 2021 | 20.90 | 21.17 | 20.41 | 20.85 | 20,403 | -0.05(-0.24%) |
Apr 12, 2021 | 20.97 | 21.93 | 20.10 | 20.90 | 53,197 | -0.10(-0.48%) |
Apr 09, 2021 | 21.79 | 21.83 | 20.76 | 21.00 | 24,500 | -0.75(-3.45%) |
Apr 08, 2021 | 22.00 | 22.99 | 21.75 | 21.75 | 33,800 | -0.15(-0.68%) |
Apr 07, 2021 | 23.11 | 23.11 | 21.85 | 21.90 | 12,432 | -0.57(-2.54%) |
Apr 06, 2021 | 22.68 | 24.39 | 22.47 | 22.47 | 37,638 | -0.43(-1.88%) |
Apr 05, 2021 | 23.57 | 23.94 | 22.60 | 22.90 | 21,916 | -0.75(-3.17%) |
Apr 01, 2021 | 23.80 | 24.09 | 23.58 | 23.65 | 44,800 | +0.08(+0.34%) |
Mar 31, 2021 | 23.96 | 24.25 | 23.57 | 23.57 | 38,388 | -0.53(-2.20%) |
Mar 30, 2021 | 24.50 | 24.73 | 23.73 | 24.10 | 34,187 | +0.07(+0.29%) |
Mar 29, 2021 | 24.54 | 26.03 | 23.31 | 24.03 | 82,216 | -0.45(-1.84%) |
Mar 26, 2021 | 25.15 | 25.99 | 24.06 | 24.48 | 52,900 | -0.33(-1.33%) |
Mar 25, 2021 | 24.75 | 25.24 | 23.81 | 24.81 | 66,333 | -0.15(-0.60%) |
Mar 24, 2021 | 24.93 | 25.81 | 24.68 | 24.96 | 53,183 | +0.45(+1.84%) |
Mar 23, 2021 | 26.29 | 26.44 | 24.51 | 24.51 | 39,134 | -1.99(-7.51%) |
Mar 22, 2021 | 26.99 | 26.99 | 26.23 | 26.50 | 30,274 | -0.17(-0.64%) |
Mar 19, 2021 | 27.68 | 27.68 | 26.32 | 26.67 | 272,000 | -0.64(-2.34%) |
Mar 18, 2021 | 29.24 | 29.36 | 27.24 | 27.31 | 55,471 | -1.69(-5.83%) |
Mar 17, 2021 | 28.62 | 29.31 | 27.91 | 29.00 | 61,072 | +0.51(+1.79%) |
Mar 16, 2021 | 29.41 | 29.48 | 27.67 | 28.49 | 93,352 | -0.50(-1.72%) |
Mar 15, 2021 | 29.30 | 29.61 | 28.60 | 28.99 | 73,539 | -0.01(-0.03%) |
Mar 12, 2021 | 27.64 | 29.70 | 27.38 | 29.00 | 130,400 | +1.36(+4.92%) |
Mar 11, 2021 | 26.06 | 27.66 | 25.78 | 27.64 | 64,921 | +1.20(+4.54%) |
Mar 10, 2021 | 23.30 | 26.44 | 23.15 | 26.44 | 130,768 | +3.13(+13.43%) |
Mar 09, 2021 | 22.56 | 23.46 | 21.37 | 23.31 | 59,622 | +1.03(+4.62%) |
Mar 08, 2021 | 21.65 | 22.80 | 21.65 | 22.28 | 53,728 | +0.30(+1.36%) |
Mar 05, 2021 | 22.20 | 22.96 | 20.62 | 21.98 | 119,000 | +0.86(+4.07%) |
Mar 04, 2021 | 23.76 | 25.35 | 20.41 | 21.12 | 247,063 | -2.21(-9.47%) |
Mar 03, 2021 | 22.80 | 24.77 | 22.80 | 23.33 | 94,201 | +0.61(+2.68%) |
Mar 02, 2021 | 22.32 | 23.14 | 21.58 | 22.72 | 82,438 | +0.47(+2.11%) |