Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.49 | 27.74 | 26.83 | 27.13 | 123,916 | -0.34(-1.24%) |
May 27, 2021 | 26.83 | 27.79 | 26.83 | 27.47 | 175,082 | +0.75(+2.81%) |
May 26, 2021 | 26.67 | 26.97 | 26.48 | 26.72 | 115,583 | +0.36(+1.37%) |
May 25, 2021 | 26.74 | 27.12 | 26.25 | 26.36 | 290,580 | -0.39(-1.46%) |
May 24, 2021 | 26.59 | 26.84 | 26.28 | 26.75 | 111,128 | +0.15(+0.56%) |
May 21, 2021 | 26.10 | 26.62 | 25.95 | 26.60 | 151,239 | +0.80(+3.10%) |
May 20, 2021 | 26.28 | 26.28 | 25.51 | 25.80 | 103,350 | -0.49(-1.86%) |
May 19, 2021 | 26.67 | 26.67 | 25.83 | 26.29 | 155,269 | -0.62(-2.30%) |
May 18, 2021 | 27.14 | 27.48 | 26.89 | 26.91 | 108,955 | -0.37(-1.36%) |
May 17, 2021 | 26.98 | 27.34 | 26.68 | 27.28 | 135,711 | -0.01(-0.04%) |
May 14, 2021 | 27.34 | 27.37 | 26.96 | 27.29 | 98,656 | -0.03(-0.11%) |
May 13, 2021 | 26.71 | 27.48 | 26.50 | 27.32 | 261,794 | +0.67(+2.51%) |
May 12, 2021 | 26.96 | 27.31 | 26.50 | 26.65 | 207,832 | -0.30(-1.11%) |
May 11, 2021 | 27.30 | 27.58 | 26.83 | 26.95 | 160,175 | -0.60(-2.18%) |
May 10, 2021 | 28.34 | 28.55 | 27.55 | 27.55 | 252,662 | -0.67(-2.37%) |
May 07, 2021 | 27.72 | 28.22 | 27.66 | 28.22 | 116,352 | +0.41(+1.47%) |
May 06, 2021 | 28.33 | 28.50 | 27.75 | 27.81 | 158,621 | -0.39(-1.38%) |
May 05, 2021 | 28.34 | 28.43 | 27.81 | 28.20 | 142,853 | -0.34(-1.19%) |
May 04, 2021 | 28.96 | 29.38 | 28.41 | 28.54 | 211,074 | -0.70(-2.39%) |
May 03, 2021 | 28.36 | 29.61 | 28.36 | 29.24 | 288,930 | +0.94(+3.32%) |
Apr 30, 2021 | 27.79 | 28.92 | 27.79 | 28.30 | 294,800 | +0.17(+0.60%) |
Apr 29, 2021 | 28.67 | 29.10 | 27.85 | 28.13 | 371,335 | -0.54(-1.88%) |
Apr 28, 2021 | 29.17 | 29.19 | 27.71 | 28.67 | 372,355 | -0.13(-0.45%) |
Apr 27, 2021 | 25.35 | 29.90 | 25.11 | 28.80 | 887,838 | +5.74(+24.89%) |
Apr 26, 2021 | 22.96 | 23.27 | 22.75 | 23.06 | 183,812 | +0.02(+0.09%) |
Apr 23, 2021 | 22.56 | 23.35 | 22.43 | 23.04 | 144,200 | +0.66(+2.95%) |
Apr 22, 2021 | 22.65 | 22.65 | 22.21 | 22.38 | 112,666 | +0.00(+0.00%) |
Apr 21, 2021 | 22.23 | 22.57 | 22.14 | 22.38 | 87,157 | +0.20(+0.90%) |
Apr 20, 2021 | 22.51 | 22.62 | 21.88 | 22.18 | 118,623 | -0.43(-1.90%) |
Apr 19, 2021 | 23.01 | 23.01 | 22.20 | 22.61 | 149,023 | -0.40(-1.74%) |
Apr 16, 2021 | 23.55 | 23.55 | 22.65 | 23.01 | 174,400 | -0.24(-1.03%) |
Apr 15, 2021 | 23.12 | 23.33 | 22.97 | 23.25 | 96,774 | +0.23(+1.00%) |
Apr 14, 2021 | 22.99 | 23.33 | 22.92 | 23.02 | 114,349 | +0.04(+0.17%) |
Apr 13, 2021 | 22.98 | 23.13 | 22.63 | 22.98 | 100,150 | +0.14(+0.61%) |
Apr 12, 2021 | 22.81 | 22.88 | 22.41 | 22.84 | 113,997 | +0.08(+0.35%) |
Apr 09, 2021 | 22.89 | 22.93 | 22.45 | 22.76 | 138,800 | -0.02(-0.09%) |
Apr 08, 2021 | 22.35 | 22.78 | 22.08 | 22.78 | 141,101 | +0.39(+1.74%) |
Apr 07, 2021 | 23.00 | 23.00 | 22.26 | 22.39 | 159,682 | -0.50(-2.18%) |
Apr 06, 2021 | 22.87 | 23.29 | 22.87 | 22.89 | 153,048 | -0.14(-0.61%) |
Apr 05, 2021 | 22.71 | 23.10 | 22.71 | 23.03 | 189,384 | +0.47(+2.08%) |
Apr 01, 2021 | 22.17 | 22.56 | 21.98 | 22.56 | 167,200 | +0.54(+2.45%) |
Mar 31, 2021 | 21.83 | 22.16 | 21.64 | 22.02 | 285,876 | +0.38(+1.76%) |
Mar 30, 2021 | 21.50 | 21.68 | 21.32 | 21.64 | 119,503 | +0.34(+1.60%) |
Mar 29, 2021 | 21.57 | 22.20 | 21.27 | 21.30 | 138,725 | -0.51(-2.34%) |
Mar 26, 2021 | 21.05 | 22.16 | 20.94 | 21.81 | 226,800 | +1.00(+4.81%) |
Mar 25, 2021 | 20.24 | 20.96 | 19.98 | 20.81 | 189,822 | +0.39(+1.91%) |
Mar 24, 2021 | 20.79 | 21.31 | 20.38 | 20.42 | 183,911 | -0.20(-0.97%) |
Mar 23, 2021 | 20.66 | 21.01 | 20.52 | 20.62 | 217,498 | -0.34(-1.62%) |
Mar 22, 2021 | 21.64 | 21.71 | 20.88 | 20.96 | 157,800 | -0.71(-3.28%) |
Mar 19, 2021 | 21.73 | 21.97 | 20.97 | 21.67 | 640,700 | -0.07(-0.32%) |
Mar 18, 2021 | 21.89 | 22.30 | 21.62 | 21.74 | 219,135 | -0.16(-0.73%) |
Mar 17, 2021 | 21.84 | 21.96 | 21.21 | 21.90 | 249,428 | +0.06(+0.27%) |
Mar 16, 2021 | 22.08 | 22.13 | 21.56 | 21.84 | 138,764 | -0.34(-1.53%) |
Mar 15, 2021 | 22.47 | 22.73 | 22.01 | 22.18 | 127,018 | -0.32(-1.42%) |
Mar 12, 2021 | 22.44 | 22.89 | 21.95 | 22.50 | 139,700 | +0.27(+1.21%) |
Mar 11, 2021 | 21.91 | 22.24 | 21.72 | 22.23 | 136,417 | +0.31(+1.41%) |
Mar 10, 2021 | 21.56 | 22.09 | 21.36 | 21.92 | 126,845 | +0.52(+2.43%) |
Mar 09, 2021 | 22.47 | 22.47 | 21.34 | 21.40 | 176,678 | -1.07(-4.76%) |
Mar 08, 2021 | 21.49 | 22.54 | 21.49 | 22.47 | 173,530 | +1.04(+4.85%) |
Mar 05, 2021 | 21.10 | 21.47 | 20.59 | 21.43 | 267,500 | +0.71(+3.43%) |
Mar 04, 2021 | 20.84 | 21.27 | 20.32 | 20.72 | 273,254 | -0.03(-0.14%) |
Mar 03, 2021 | 20.43 | 21.27 | 20.36 | 20.75 | 182,804 | +0.35(+1.72%) |
Mar 02, 2021 | 20.80 | 20.89 | 20.32 | 20.40 | 178,057 | -0.37(-1.78%) |