Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.16 | 21.73 | 20.77 | 20.81 | 320,465 | -0.31(-1.47%) |
May 27, 2021 | 20.47 | 21.15 | 20.35 | 21.12 | 145,361 | +0.68(+3.33%) |
May 26, 2021 | 20.32 | 21.32 | 20.25 | 20.44 | 269,574 | -0.02(-0.10%) |
May 25, 2021 | 21.17 | 21.21 | 20.40 | 20.46 | 148,521 | -0.31(-1.49%) |
May 24, 2021 | 21.35 | 21.65 | 20.32 | 20.77 | 103,442 | -0.47(-2.21%) |
May 21, 2021 | 21.54 | 21.70 | 21.00 | 21.24 | 205,073 | +0.00(+0.00%) |
May 20, 2021 | 20.87 | 21.92 | 20.87 | 21.24 | 327,127 | +0.72(+3.51%) |
May 19, 2021 | 20.00 | 20.77 | 19.60 | 20.52 | 704,051 | +0.27(+1.33%) |
May 18, 2021 | 19.97 | 20.99 | 19.38 | 20.25 | 449,962 | +0.37(+1.86%) |
May 17, 2021 | 19.85 | 20.30 | 19.30 | 19.88 | 288,317 | -0.23(-1.14%) |
May 14, 2021 | 19.27 | 20.23 | 19.18 | 20.11 | 289,736 | +1.25(+6.63%) |
May 13, 2021 | 19.89 | 20.06 | 18.85 | 18.86 | 231,605 | -0.79(-4.02%) |
May 12, 2021 | 19.74 | 20.20 | 19.28 | 19.65 | 311,705 | -0.48(-2.38%) |
May 11, 2021 | 19.81 | 20.99 | 19.67 | 20.13 | 492,797 | -0.38(-1.85%) |
May 10, 2021 | 21.32 | 21.35 | 20.25 | 20.51 | 278,582 | -0.98(-4.56%) |
May 07, 2021 | 21.61 | 22.44 | 21.20 | 21.49 | 202,020 | +0.03(+0.14%) |
May 06, 2021 | 21.99 | 22.09 | 20.66 | 21.46 | 560,982 | -0.68(-3.07%) |
May 05, 2021 | 22.60 | 22.78 | 21.65 | 22.14 | 186,209 | -0.16(-0.72%) |
May 04, 2021 | 21.82 | 22.61 | 21.22 | 22.30 | 397,852 | +0.08(+0.36%) |
May 03, 2021 | 23.71 | 23.71 | 21.87 | 22.22 | 302,248 | -1.07(-4.59%) |
Apr 30, 2021 | 23.85 | 24.26 | 23.06 | 23.29 | 192,900 | -0.87(-3.60%) |
Apr 29, 2021 | 24.84 | 24.84 | 23.56 | 24.16 | 245,400 | -0.49(-1.99%) |
Apr 28, 2021 | 25.76 | 26.00 | 24.57 | 24.65 | 362,037 | -0.34(-1.36%) |
Apr 27, 2021 | 26.20 | 26.20 | 24.93 | 24.99 | 206,918 | -1.22(-4.65%) |
Apr 26, 2021 | 26.39 | 26.40 | 25.35 | 26.21 | 184,046 | +0.11(+0.42%) |
Apr 23, 2021 | 25.52 | 26.38 | 25.29 | 26.10 | 194,500 | +0.81(+3.20%) |
Apr 22, 2021 | 25.01 | 26.42 | 24.74 | 25.29 | 229,712 | +0.59(+2.39%) |
Apr 21, 2021 | 24.09 | 24.99 | 23.86 | 24.70 | 223,912 | +0.53(+2.19%) |
Apr 20, 2021 | 24.45 | 24.45 | 23.63 | 24.17 | 307,462 | -0.22(-0.90%) |
Apr 19, 2021 | 25.55 | 26.03 | 24.39 | 24.39 | 357,578 | -1.40(-5.43%) |
Apr 16, 2021 | 26.11 | 26.93 | 25.44 | 25.79 | 981,900 | -0.39(-1.49%) |
Apr 15, 2021 | 27.54 | 27.54 | 25.41 | 26.18 | 309,323 | -0.97(-3.57%) |
Apr 14, 2021 | 27.43 | 27.85 | 26.80 | 27.15 | 235,443 | -0.21(-0.77%) |
Apr 13, 2021 | 27.40 | 27.40 | 26.05 | 27.36 | 230,681 | -0.03(-0.11%) |
Apr 12, 2021 | 29.69 | 29.69 | 27.08 | 27.39 | 521,494 | -0.36(-1.30%) |
Apr 09, 2021 | 27.48 | 28.43 | 27.28 | 27.75 | 162,200 | +0.06(+0.22%) |
Apr 08, 2021 | 28.00 | 28.39 | 27.54 | 27.69 | 185,691 | -0.30(-1.07%) |
Apr 07, 2021 | 28.57 | 28.74 | 27.22 | 27.99 | 207,428 | -0.03(-0.11%) |
Apr 06, 2021 | 28.13 | 28.38 | 27.25 | 28.02 | 211,030 | +0.03(+0.11%) |
Apr 05, 2021 | 28.00 | 29.02 | 27.09 | 27.99 | 484,222 | +0.90(+3.32%) |
Apr 01, 2021 | 27.87 | 28.11 | 26.50 | 27.09 | 258,200 | -0.10(-0.37%) |
Mar 31, 2021 | 27.23 | 27.67 | 26.75 | 27.19 | 224,732 | +0.44(+1.64%) |
Mar 30, 2021 | 25.37 | 27.10 | 25.06 | 26.75 | 395,087 | +1.15(+4.49%) |
Mar 29, 2021 | 26.88 | 27.00 | 25.18 | 25.60 | 208,806 | -1.31(-4.87%) |
Mar 26, 2021 | 26.72 | 27.25 | 26.18 | 26.91 | 262,000 | +0.37(+1.39%) |
Mar 25, 2021 | 26.24 | 26.71 | 25.32 | 26.54 | 299,218 | +0.16(+0.61%) |
Mar 24, 2021 | 28.03 | 28.23 | 26.03 | 26.38 | 257,222 | -0.97(-3.55%) |
Mar 23, 2021 | 30.01 | 30.91 | 27.28 | 27.35 | 404,949 | -2.37(-7.97%) |
Mar 22, 2021 | 29.49 | 30.45 | 28.89 | 29.72 | 231,315 | +0.06(+0.20%) |
Mar 19, 2021 | 28.86 | 30.71 | 28.16 | 29.66 | 1,125,500 | +1.07(+3.74%) |
Mar 18, 2021 | 29.74 | 30.31 | 28.41 | 28.59 | 376,955 | -1.75(-5.77%) |
Mar 17, 2021 | 29.38 | 30.60 | 28.38 | 30.34 | 311,159 | +0.29(+0.97%) |
Mar 16, 2021 | 30.55 | 31.46 | 29.56 | 30.05 | 276,187 | -0.38(-1.25%) |
Mar 15, 2021 | 30.12 | 32.82 | 29.63 | 30.43 | 508,539 | +0.67(+2.25%) |
Mar 12, 2021 | 29.39 | 30.07 | 28.41 | 29.76 | 318,800 | -0.08(-0.27%) |
Mar 11, 2021 | 29.30 | 30.18 | 28.14 | 29.84 | 422,678 | +1.65(+5.85%) |
Mar 10, 2021 | 29.75 | 30.31 | 27.50 | 28.19 | 262,430 | -0.15(-0.53%) |
Mar 09, 2021 | 26.34 | 28.97 | 26.14 | 28.34 | 331,338 | +2.75(+10.75%) |
Mar 08, 2021 | 27.05 | 27.50 | 25.50 | 25.59 | 226,872 | -1.32(-4.91%) |
Mar 05, 2021 | 27.62 | 27.94 | 25.11 | 26.91 | 443,500 | -0.12(-0.44%) |
Mar 04, 2021 | 29.08 | 29.71 | 26.10 | 27.03 | 469,233 | -2.20(-7.53%) |
Mar 03, 2021 | 31.17 | 31.17 | 28.59 | 29.23 | 416,208 | -1.90(-6.10%) |
Mar 02, 2021 | 33.24 | 33.24 | 30.84 | 31.13 | 411,678 | -1.61(-4.92%) |