Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.63 | 26.72 | 26.18 | 26.63 | 163,506 | +0.24(+0.92%) |
May 27, 2021 | 26.62 | 26.85 | 25.86 | 26.39 | 270,511 | -0.11(-0.43%) |
May 26, 2021 | 25.18 | 26.75 | 25.18 | 26.51 | 314,479 | +1.33(+5.28%) |
May 25, 2021 | 25.60 | 25.90 | 25.15 | 25.18 | 218,981 | -0.24(-0.95%) |
May 24, 2021 | 25.15 | 25.50 | 24.84 | 25.42 | 328,503 | +0.59(+2.37%) |
May 21, 2021 | 24.20 | 25.33 | 24.20 | 24.83 | 204,686 | +0.83(+3.46%) |
May 20, 2021 | 24.24 | 24.24 | 23.54 | 24.00 | 145,712 | -0.11(-0.47%) |
May 19, 2021 | 24.47 | 24.47 | 23.26 | 24.11 | 338,848 | -0.48(-1.93%) |
May 18, 2021 | 24.69 | 24.70 | 23.89 | 24.59 | 274,862 | +0.56(+2.33%) |
May 17, 2021 | 23.03 | 24.47 | 23.03 | 24.03 | 297,253 | +1.00(+4.33%) |
May 14, 2021 | 23.49 | 23.56 | 22.43 | 23.03 | 275,256 | -0.29(-1.23%) |
May 13, 2021 | 21.71 | 23.59 | 21.71 | 23.32 | 397,052 | +1.68(+7.78%) |
May 12, 2021 | 21.96 | 22.81 | 21.53 | 21.63 | 562,238 | +0.95(+4.60%) |
May 11, 2021 | 21.02 | 21.02 | 20.40 | 20.68 | 180,589 | -0.42(-2.00%) |
May 10, 2021 | 21.29 | 21.29 | 20.99 | 21.11 | 134,394 | -0.05(-0.21%) |
May 07, 2021 | 20.92 | 21.29 | 20.81 | 21.15 | 88,546 | +0.08(+0.36%) |
May 06, 2021 | 21.45 | 21.45 | 20.68 | 21.08 | 216,151 | -0.41(-1.90%) |
May 05, 2021 | 21.52 | 21.53 | 21.28 | 21.48 | 74,864 | +0.08(+0.35%) |
May 04, 2021 | 21.23 | 21.45 | 21.11 | 21.41 | 80,682 | +0.17(+0.82%) |
May 03, 2021 | 21.14 | 21.45 | 21.07 | 21.23 | 73,973 | +0.18(+0.86%) |
Apr 30, 2021 | 21.05 | 21.36 | 20.96 | 21.05 | 96,803 | -0.10(-0.46%) |
Apr 29, 2021 | 20.84 | 21.36 | 20.77 | 21.15 | 169,390 | +0.46(+2.23%) |
Apr 28, 2021 | 20.58 | 20.83 | 20.49 | 20.69 | 59,144 | +0.26(+1.26%) |
Apr 27, 2021 | 20.46 | 20.65 | 20.43 | 20.43 | 50,392 | -0.02(-0.07%) |
Apr 26, 2021 | 20.31 | 20.88 | 20.31 | 20.45 | 127,388 | +0.18(+0.89%) |
Apr 23, 2021 | 20.28 | 20.46 | 20.24 | 20.27 | 66,478 | +0.09(+0.43%) |
Apr 22, 2021 | 20.49 | 20.68 | 20.17 | 20.18 | 137,777 | -0.33(-1.60%) |
Apr 21, 2021 | 20.59 | 20.84 | 20.48 | 20.51 | 91,694 | +0.09(+0.44%) |
Apr 20, 2021 | 20.19 | 20.71 | 20.11 | 20.42 | 180,711 | +0.40(+2.00%) |
Apr 19, 2021 | 20.38 | 20.48 | 19.94 | 20.02 | 132,414 | -0.36(-1.78%) |
Apr 16, 2021 | 20.43 | 20.51 | 20.35 | 20.38 | 58,664 | -0.02(-0.07%) |
Apr 15, 2021 | 20.49 | 20.69 | 20.33 | 20.40 | 120,453 | -0.11(-0.55%) |
Apr 14, 2021 | 20.71 | 20.94 | 20.40 | 20.51 | 89,063 | -0.24(-1.16%) |
Apr 13, 2021 | 20.77 | 20.84 | 20.51 | 20.75 | 91,914 | -0.05(-0.22%) |
Apr 12, 2021 | 20.84 | 20.94 | 20.80 | 20.80 | 92,205 | -0.01(-0.04%) |
Apr 09, 2021 | 20.78 | 20.99 | 20.71 | 20.80 | 94,684 | +0.01(+0.04%) |
Apr 08, 2021 | 20.77 | 20.95 | 20.68 | 20.80 | 88,948 | -0.03(-0.15%) |
Apr 07, 2021 | 20.77 | 20.95 | 20.71 | 20.83 | 123,972 | +0.06(+0.29%) |
Apr 06, 2021 | 20.49 | 20.84 | 20.46 | 20.77 | 109,748 | +0.27(+1.33%) |
Apr 05, 2021 | 20.39 | 20.62 | 20.33 | 20.49 | 183,021 | +0.19(+0.93%) |
Apr 01, 2021 | 20.08 | 20.31 | 19.95 | 20.31 | 133,220 | +0.14(+0.71%) |
Mar 31, 2021 | 20.42 | 20.52 | 20.16 | 20.16 | 181,953 | -0.21(-1.04%) |
Mar 30, 2021 | 20.68 | 20.68 | 20.12 | 20.37 | 114,280 | -0.19(-0.92%) |
Mar 29, 2021 | 20.28 | 21.12 | 20.28 | 20.56 | 166,964 | +0.28(+1.38%) |
Mar 26, 2021 | 20.51 | 20.54 | 19.79 | 20.28 | 203,804 | -0.17(-0.81%) |
Mar 25, 2021 | 19.60 | 20.48 | 19.41 | 20.45 | 264,863 | +0.93(+4.76%) |
Mar 24, 2021 | 19.63 | 20.10 | 19.37 | 19.52 | 181,167 | +0.02(+0.08%) |
Mar 23, 2021 | 20.16 | 20.95 | 19.34 | 19.51 | 413,362 | +0.07(+0.35%) |
Mar 22, 2021 | 19.56 | 20.18 | 18.37 | 19.44 | 424,324 | -0.14(-0.69%) |
Mar 19, 2021 | 20.13 | 20.35 | 19.57 | 19.57 | 503,352 | -0.55(-2.74%) |
Mar 18, 2021 | 21.22 | 21.22 | 20.11 | 20.12 | 430,109 | -0.93(-4.40%) |
Mar 17, 2021 | 20.59 | 21.09 | 20.43 | 21.05 | 322,659 | +0.44(+2.16%) |
Mar 16, 2021 | 20.58 | 20.87 | 19.90 | 20.61 | 273,411 | +0.11(+0.54%) |
Mar 15, 2021 | 20.31 | 20.64 | 20.15 | 20.50 | 244,169 | +0.39(+1.95%) |
Mar 12, 2021 | 19.84 | 20.29 | 19.74 | 20.10 | 240,546 | +0.30(+1.50%) |
Mar 11, 2021 | 18.98 | 19.85 | 18.98 | 19.81 | 276,381 | +0.76(+4.01%) |
Mar 10, 2021 | 18.99 | 19.21 | 18.71 | 19.04 | 222,588 | +0.46(+2.47%) |
Mar 09, 2021 | 18.16 | 18.71 | 18.03 | 18.58 | 282,395 | +0.55(+3.04%) |
Mar 08, 2021 | 17.50 | 18.12 | 17.43 | 18.03 | 263,599 | +0.73(+4.24%) |
Mar 05, 2021 | 17.49 | 17.65 | 16.96 | 17.30 | 149,886 | -0.16(-0.89%) |
Mar 04, 2021 | 17.69 | 17.77 | 17.20 | 17.46 | 137,926 | -0.21(-1.17%) |
Mar 03, 2021 | 17.52 | 17.78 | 17.35 | 17.66 | 159,552 | +0.34(+1.97%) |
Mar 02, 2021 | 17.32 | 17.49 | 17.12 | 17.32 | 194,169 | +0.01(+0.09%) |