Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.90 | 25.14 | 24.37 | 24.71 | 1,006,511 | -0.73(-2.87%) |
May 27, 2021 | 26.32 | 26.39 | 25.38 | 25.44 | 2,271,860 | -1.02(-3.85%) |
May 26, 2021 | 24.73 | 26.50 | 24.70 | 26.46 | 3,361,824 | +2.80(+11.83%) |
May 25, 2021 | 23.09 | 24.15 | 23.09 | 23.66 | 1,236,091 | +0.86(+3.77%) |
May 24, 2021 | 23.12 | 23.16 | 22.53 | 22.80 | 617,505 | -0.11(-0.48%) |
May 21, 2021 | 22.92 | 23.47 | 22.82 | 22.91 | 836,674 | +0.02(+0.09%) |
May 20, 2021 | 23.12 | 23.14 | 22.65 | 22.89 | 599,107 | +0.39(+1.73%) |
May 19, 2021 | 22.41 | 22.73 | 22.18 | 22.50 | 451,063 | -0.22(-0.97%) |
May 18, 2021 | 22.64 | 23.00 | 22.40 | 22.72 | 443,225 | +0.14(+0.62%) |
May 17, 2021 | 22.42 | 22.58 | 22.03 | 22.58 | 437,553 | -0.10(-0.44%) |
May 14, 2021 | 22.66 | 23.19 | 22.57 | 22.68 | 595,399 | +0.64(+2.90%) |
May 13, 2021 | 22.11 | 22.59 | 21.71 | 22.04 | 704,083 | +0.20(+0.92%) |
May 12, 2021 | 23.00 | 23.20 | 21.76 | 21.84 | 1,222,767 | -1.64(-6.98%) |
May 11, 2021 | 22.22 | 23.50 | 22.14 | 23.48 | 1,373,085 | +0.61(+2.67%) |
May 10, 2021 | 22.46 | 22.92 | 22.28 | 22.87 | 1,158,188 | +0.55(+2.46%) |
May 07, 2021 | 21.69 | 22.52 | 21.57 | 22.32 | 1,817,616 | +1.10(+5.18%) |
May 06, 2021 | 21.61 | 22.01 | 20.92 | 21.22 | 1,396,003 | -0.12(-0.56%) |
May 05, 2021 | 21.07 | 21.62 | 20.64 | 21.34 | 713,619 | +0.59(+2.84%) |
May 04, 2021 | 20.87 | 21.06 | 20.54 | 20.75 | 760,953 | -0.47(-2.21%) |
May 03, 2021 | 21.53 | 21.53 | 20.93 | 21.22 | 654,228 | -0.06(-0.28%) |
Apr 30, 2021 | 22.40 | 22.62 | 21.24 | 21.28 | 865,900 | -1.37(-6.05%) |
Apr 29, 2021 | 22.68 | 23.03 | 22.33 | 22.65 | 1,087,062 | +0.19(+0.85%) |
Apr 28, 2021 | 22.08 | 22.56 | 22.00 | 22.46 | 778,956 | +0.82(+3.79%) |
Apr 27, 2021 | 21.57 | 22.34 | 21.53 | 21.64 | 624,677 | -0.15(-0.69%) |
Apr 26, 2021 | 21.71 | 22.10 | 21.66 | 21.79 | 532,314 | +0.45(+2.11%) |
Apr 23, 2021 | 21.28 | 21.72 | 21.27 | 21.34 | 526,500 | +0.02(+0.09%) |
Apr 22, 2021 | 20.91 | 21.60 | 20.91 | 21.32 | 907,080 | +0.63(+3.04%) |
Apr 21, 2021 | 20.19 | 20.75 | 20.00 | 20.69 | 308,476 | +0.42(+2.07%) |
Apr 20, 2021 | 20.58 | 20.61 | 19.95 | 20.27 | 1,090,852 | -0.44(-2.12%) |
Apr 19, 2021 | 20.26 | 20.95 | 20.15 | 20.71 | 927,143 | +0.40(+1.97%) |
Apr 16, 2021 | 20.03 | 20.51 | 19.87 | 20.31 | 558,200 | +0.09(+0.45%) |
Apr 15, 2021 | 20.55 | 20.67 | 20.18 | 20.22 | 683,587 | +0.02(+0.10%) |
Apr 14, 2021 | 19.98 | 20.51 | 19.98 | 20.20 | 1,003,689 | +0.15(+0.75%) |
Apr 13, 2021 | 19.98 | 20.23 | 19.69 | 20.05 | 1,391,374 | -0.08(-0.40%) |
Apr 12, 2021 | 20.54 | 20.62 | 20.08 | 20.13 | 1,152,939 | -0.68(-3.27%) |
Apr 09, 2021 | 20.99 | 21.40 | 20.70 | 20.81 | 1,174,700 | -0.83(-3.84%) |
Apr 08, 2021 | 21.25 | 21.70 | 21.02 | 21.64 | 723,000 | +0.57(+2.71%) |
Apr 07, 2021 | 21.55 | 21.77 | 20.83 | 21.07 | 789,354 | -0.07(-0.33%) |
Apr 06, 2021 | 20.92 | 21.44 | 20.81 | 21.14 | 1,108,351 | +0.11(+0.52%) |
Apr 05, 2021 | 20.57 | 21.24 | 20.52 | 21.03 | 885,762 | +0.95(+4.73%) |
Apr 01, 2021 | 20.43 | 20.70 | 19.95 | 20.08 | 783,700 | -0.11(-0.54%) |
Mar 31, 2021 | 19.99 | 20.64 | 19.83 | 20.19 | 1,269,319 | -0.28(-1.37%) |
Mar 30, 2021 | 19.36 | 20.53 | 19.24 | 20.47 | 1,457,532 | +1.51(+7.96%) |
Mar 29, 2021 | 19.51 | 19.65 | 18.88 | 18.96 | 1,449,094 | -0.81(-4.10%) |
Mar 26, 2021 | 19.89 | 20.05 | 19.10 | 19.77 | 1,708,100 | +0.06(+0.30%) |
Mar 25, 2021 | 19.20 | 19.86 | 19.00 | 19.71 | 1,180,155 | +0.23(+1.18%) |
Mar 24, 2021 | 20.43 | 20.91 | 19.40 | 19.48 | 1,389,847 | -0.56(-2.79%) |
Mar 23, 2021 | 20.88 | 21.02 | 19.89 | 20.04 | 2,295,639 | -1.52(-7.05%) |
Mar 22, 2021 | 21.87 | 22.05 | 21.23 | 21.56 | 1,513,862 | -1.37(-5.97%) |
Mar 19, 2021 | 22.16 | 23.18 | 21.79 | 22.93 | 1,016,000 | +0.96(+4.37%) |
Mar 18, 2021 | 22.07 | 22.86 | 21.85 | 21.97 | 1,045,522 | -0.43(-1.92%) |
Mar 17, 2021 | 21.36 | 22.50 | 21.32 | 22.40 | 931,595 | +0.91(+4.23%) |
Mar 16, 2021 | 22.87 | 22.97 | 21.30 | 21.49 | 1,573,516 | -1.53(-6.65%) |
Mar 15, 2021 | 22.36 | 23.45 | 22.29 | 23.02 | 1,622,332 | +0.66(+2.95%) |
Mar 12, 2021 | 21.48 | 22.42 | 21.33 | 22.36 | 2,064,100 | +0.31(+1.41%) |
Mar 11, 2021 | 21.25 | 22.11 | 20.92 | 22.05 | 1,383,614 | +1.73(+8.51%) |
Mar 10, 2021 | 19.08 | 20.60 | 19.05 | 20.32 | 1,734,737 | +1.47(+7.80%) |
Mar 09, 2021 | 18.36 | 19.06 | 18.05 | 18.85 | 1,819,526 | +0.46(+2.50%) |
Mar 08, 2021 | 19.90 | 20.31 | 18.00 | 18.39 | 3,010,900 | -1.76(-8.73%) |
Mar 05, 2021 | 20.16 | 20.26 | 19.14 | 20.15 | 1,986,900 | -0.21(-1.03%) |
Mar 04, 2021 | 20.69 | 21.55 | 19.75 | 20.36 | 2,643,388 | -0.28(-1.36%) |
Mar 03, 2021 | 19.96 | 20.87 | 19.30 | 20.64 | 2,759,967 | -0.05(-0.24%) |
Mar 02, 2021 | 20.30 | 21.00 | 19.98 | 20.69 | 2,180,434 | -0.69(-3.23%) |