Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.22 | 20.77 | 19.86 | 19.91 | 373,993 | -0.29(-1.44%) |
May 27, 2021 | 20.18 | 20.30 | 19.55 | 20.20 | 519,304 | +0.23(+1.15%) |
May 26, 2021 | 19.70 | 20.21 | 19.14 | 19.97 | 784,880 | +0.57(+2.94%) |
May 25, 2021 | 20.33 | 20.59 | 19.39 | 19.40 | 481,699 | -0.87(-4.29%) |
May 24, 2021 | 21.00 | 21.00 | 19.66 | 20.27 | 572,824 | -0.49(-2.36%) |
May 21, 2021 | 20.78 | 21.27 | 20.21 | 20.76 | 621,825 | +0.28(+1.37%) |
May 20, 2021 | 20.40 | 20.82 | 19.98 | 20.48 | 408,120 | +0.03(+0.15%) |
May 19, 2021 | 20.40 | 20.55 | 19.64 | 20.45 | 827,485 | +0.05(+0.25%) |
May 18, 2021 | 21.00 | 21.10 | 19.84 | 20.40 | 1,131,028 | -0.47(-2.25%) |
May 17, 2021 | 22.71 | 22.71 | 20.71 | 20.87 | 1,732,896 | -2.01(-8.78%) |
May 14, 2021 | 22.61 | 23.19 | 22.12 | 22.88 | 514,914 | +0.48(+2.14%) |
May 13, 2021 | 23.15 | 23.42 | 21.45 | 22.40 | 505,945 | -0.63(-2.74%) |
May 12, 2021 | 21.77 | 23.24 | 21.47 | 23.03 | 758,089 | +1.06(+4.82%) |
May 11, 2021 | 21.33 | 22.53 | 21.18 | 21.97 | 925,330 | -0.18(-0.81%) |
May 10, 2021 | 22.78 | 22.90 | 21.93 | 22.15 | 782,358 | -0.14(-0.63%) |
May 07, 2021 | 21.00 | 22.42 | 20.81 | 22.29 | 897,839 | +1.49(+7.16%) |
May 06, 2021 | 19.65 | 20.91 | 19.57 | 20.80 | 1,494,948 | +0.79(+3.95%) |
May 05, 2021 | 18.39 | 20.44 | 18.01 | 20.01 | 6,334,173 | -5.58(-21.81%) |
May 04, 2021 | 26.62 | 26.81 | 25.25 | 25.59 | 816,269 | -1.11(-4.16%) |
May 03, 2021 | 27.01 | 27.28 | 26.43 | 26.70 | 437,801 | -0.25(-0.93%) |
Apr 30, 2021 | 27.23 | 28.03 | 26.80 | 26.95 | 238,300 | -0.36(-1.32%) |
Apr 29, 2021 | 27.79 | 28.04 | 27.16 | 27.31 | 348,712 | -0.15(-0.55%) |
Apr 28, 2021 | 27.23 | 27.79 | 26.64 | 27.46 | 442,306 | +0.01(+0.04%) |
Apr 27, 2021 | 28.39 | 28.62 | 26.67 | 27.45 | 1,089,641 | -1.24(-4.32%) |
Apr 26, 2021 | 27.59 | 28.75 | 27.32 | 28.69 | 361,078 | +1.18(+4.29%) |
Apr 23, 2021 | 28.63 | 28.78 | 27.49 | 27.51 | 289,500 | -0.71(-2.52%) |
Apr 22, 2021 | 27.50 | 28.63 | 27.08 | 28.22 | 340,147 | +0.38(+1.36%) |
Apr 21, 2021 | 27.46 | 27.85 | 26.95 | 27.84 | 303,385 | +0.30(+1.09%) |
Apr 20, 2021 | 26.96 | 27.66 | 26.63 | 27.54 | 306,780 | +0.65(+2.42%) |
Apr 19, 2021 | 27.00 | 27.02 | 26.46 | 26.89 | 234,108 | -0.13(-0.48%) |
Apr 16, 2021 | 27.01 | 27.29 | 25.94 | 27.02 | 317,000 | -0.02(-0.07%) |
Apr 15, 2021 | 27.21 | 27.76 | 26.90 | 27.04 | 760,542 | -0.11(-0.41%) |
Apr 14, 2021 | 26.26 | 27.60 | 26.03 | 27.15 | 550,771 | +0.94(+3.59%) |
Apr 13, 2021 | 26.05 | 26.45 | 25.20 | 26.21 | 469,074 | +0.19(+0.73%) |
Apr 12, 2021 | 26.39 | 26.75 | 25.65 | 26.02 | 637,745 | -0.93(-3.45%) |
Apr 09, 2021 | 28.02 | 28.11 | 26.83 | 26.95 | 356,400 | -1.27(-4.50%) |
Apr 08, 2021 | 27.53 | 28.55 | 27.33 | 28.22 | 489,133 | +0.66(+2.39%) |
Apr 07, 2021 | 27.80 | 28.35 | 27.37 | 27.56 | 422,792 | -0.19(-0.68%) |
Apr 06, 2021 | 28.71 | 29.29 | 27.69 | 27.75 | 388,547 | -0.94(-3.28%) |
Apr 05, 2021 | 28.96 | 29.08 | 27.65 | 28.69 | 489,804 | -0.02(-0.07%) |
Apr 01, 2021 | 28.22 | 29.07 | 27.80 | 28.71 | 261,600 | +0.66(+2.35%) |
Mar 31, 2021 | 27.48 | 28.44 | 27.37 | 28.05 | 345,388 | +0.61(+2.22%) |
Mar 30, 2021 | 27.50 | 28.39 | 26.84 | 27.44 | 364,525 | -0.28(-1.01%) |
Mar 29, 2021 | 27.38 | 28.50 | 26.52 | 27.72 | 531,833 | +0.33(+1.20%) |
Mar 26, 2021 | 28.03 | 28.03 | 26.57 | 27.39 | 462,500 | -0.67(-2.39%) |
Mar 25, 2021 | 26.60 | 28.20 | 26.24 | 28.06 | 454,208 | +1.12(+4.16%) |
Mar 24, 2021 | 28.29 | 28.55 | 26.68 | 26.94 | 669,155 | -1.35(-4.77%) |
Mar 23, 2021 | 29.30 | 30.02 | 28.03 | 28.29 | 457,967 | -1.38(-4.65%) |
Mar 22, 2021 | 29.81 | 30.46 | 29.00 | 29.67 | 322,595 | +0.28(+0.95%) |
Mar 19, 2021 | 28.21 | 29.67 | 27.93 | 29.39 | 1,268,100 | +1.06(+3.74%) |
Mar 18, 2021 | 29.71 | 30.34 | 28.25 | 28.33 | 551,082 | -1.77(-5.88%) |
Mar 17, 2021 | 28.95 | 30.41 | 28.52 | 30.10 | 539,075 | +0.75(+2.56%) |
Mar 16, 2021 | 31.12 | 32.00 | 28.95 | 29.35 | 517,382 | -1.64(-5.29%) |
Mar 15, 2021 | 30.51 | 31.25 | 29.82 | 30.99 | 387,461 | +0.65(+2.14%) |
Mar 12, 2021 | 29.22 | 30.58 | 29.16 | 30.34 | 420,300 | +0.95(+3.23%) |
Mar 11, 2021 | 30.50 | 30.67 | 29.05 | 29.39 | 548,095 | -0.82(-2.71%) |
Mar 10, 2021 | 30.38 | 30.80 | 29.25 | 30.21 | 503,485 | +0.15(+0.50%) |
Mar 09, 2021 | 29.50 | 31.45 | 29.50 | 30.06 | 589,075 | +0.84(+2.87%) |
Mar 08, 2021 | 29.13 | 30.49 | 28.33 | 29.22 | 640,465 | +0.18(+0.62%) |
Mar 05, 2021 | 27.90 | 29.34 | 27.18 | 29.04 | 805,300 | +1.58(+5.75%) |
Mar 04, 2021 | 27.49 | 27.95 | 26.08 | 27.46 | 683,413 | -0.03(-0.11%) |
Mar 03, 2021 | 27.51 | 28.37 | 27.26 | 27.49 | 456,521 | -0.27(-0.97%) |
Mar 02, 2021 | 28.53 | 28.97 | 27.60 | 27.76 | 700,853 | -0.76(-2.66%) |