Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.40 | 25.69 | 24.90 | 25.47 | 278,311 | +0.17(+0.67%) |
May 27, 2021 | 25.25 | 25.73 | 24.78 | 25.30 | 292,100 | +0.20(+0.80%) |
May 26, 2021 | 24.66 | 25.46 | 24.54 | 25.10 | 388,625 | +0.46(+1.87%) |
May 25, 2021 | 24.94 | 26.82 | 24.35 | 24.64 | 1,260,668 | +0.04(+0.16%) |
May 24, 2021 | 24.50 | 24.75 | 24.00 | 24.60 | 357,962 | +0.46(+1.91%) |
May 21, 2021 | 24.62 | 24.83 | 23.75 | 24.14 | 256,140 | -0.23(-0.94%) |
May 20, 2021 | 23.82 | 24.66 | 23.06 | 24.37 | 461,765 | +0.62(+2.61%) |
May 19, 2021 | 23.64 | 24.19 | 23.07 | 23.75 | 380,971 | +0.01(+0.04%) |
May 18, 2021 | 24.19 | 24.46 | 23.65 | 23.74 | 350,397 | -0.40(-1.66%) |
May 17, 2021 | 24.21 | 25.67 | 24.01 | 24.14 | 824,931 | -0.40(-1.63%) |
May 14, 2021 | 22.87 | 24.75 | 22.52 | 24.54 | 985,222 | +1.67(+7.30%) |
May 13, 2021 | 22.82 | 23.18 | 22.00 | 22.87 | 510,045 | +0.05(+0.22%) |
May 12, 2021 | 23.67 | 23.98 | 22.61 | 22.82 | 547,510 | -0.93(-3.92%) |
May 11, 2021 | 22.63 | 23.92 | 22.17 | 23.75 | 792,940 | +0.13(+0.55%) |
May 10, 2021 | 23.38 | 24.67 | 23.36 | 23.62 | 983,967 | +0.19(+0.81%) |
May 07, 2021 | 23.76 | 24.49 | 22.80 | 23.43 | 1,072,439 | -0.30(-1.26%) |
May 06, 2021 | 24.63 | 24.79 | 22.79 | 23.73 | 1,390,225 | -0.38(-1.58%) |
May 05, 2021 | 23.79 | 25.28 | 22.32 | 24.11 | 5,926,399 | +4.72(+24.34%) |
May 04, 2021 | 19.98 | 20.19 | 19.29 | 19.39 | 855,280 | -0.59(-2.95%) |
May 03, 2021 | 20.33 | 20.35 | 19.29 | 19.98 | 970,481 | +0.00(+0.00%) |
Apr 30, 2021 | 20.05 | 20.50 | 19.89 | 19.98 | 586,900 | -0.07(-0.35%) |
Apr 29, 2021 | 19.33 | 20.14 | 19.23 | 20.05 | 960,817 | +0.85(+4.43%) |
Apr 28, 2021 | 19.30 | 19.84 | 18.94 | 19.20 | 1,102,590 | +0.04(+0.21%) |
Apr 27, 2021 | 18.05 | 19.30 | 17.70 | 19.16 | 1,246,856 | +1.06(+5.86%) |
Apr 26, 2021 | 17.67 | 18.42 | 17.25 | 18.10 | 1,139,306 | +0.62(+3.55%) |
Apr 23, 2021 | 17.46 | 17.75 | 17.25 | 17.48 | 3,080,400 | +0.40(+2.34%) |
Apr 22, 2021 | 16.99 | 17.75 | 16.85 | 17.08 | 1,750,663 | +0.44(+2.64%) |
Apr 21, 2021 | 16.20 | 16.75 | 16.12 | 16.64 | 683,851 | +0.41(+2.53%) |
Apr 20, 2021 | 16.32 | 16.78 | 16.05 | 16.23 | 583,471 | -0.17(-1.04%) |
Apr 19, 2021 | 16.26 | 16.60 | 16.17 | 16.40 | 501,815 | +0.03(+0.18%) |
Apr 16, 2021 | 16.22 | 16.54 | 16.19 | 16.37 | 406,000 | +0.03(+0.18%) |
Apr 15, 2021 | 16.17 | 16.56 | 16.13 | 16.34 | 733,621 | +0.15(+0.93%) |
Apr 14, 2021 | 16.16 | 16.76 | 16.06 | 16.19 | 911,083 | +0.01(+0.06%) |
Apr 13, 2021 | 16.36 | 16.41 | 15.84 | 16.18 | 738,650 | -0.18(-1.10%) |
Apr 12, 2021 | 16.75 | 16.99 | 16.30 | 16.36 | 796,010 | -0.53(-3.14%) |
Apr 09, 2021 | 17.00 | 17.06 | 16.72 | 16.89 | 1,094,500 | -0.12(-0.71%) |
Apr 08, 2021 | 16.61 | 17.03 | 16.30 | 17.01 | 946,631 | +0.27(+1.61%) |
Apr 07, 2021 | 17.05 | 17.12 | 16.45 | 16.74 | 567,447 | -0.25(-1.47%) |
Apr 06, 2021 | 17.00 | 17.19 | 16.75 | 16.99 | 932,491 | -0.05(-0.29%) |
Apr 05, 2021 | 17.01 | 17.38 | 16.87 | 17.04 | 777,801 | +0.09(+0.53%) |
Apr 01, 2021 | 16.75 | 16.97 | 16.70 | 16.95 | 723,600 | +0.07(+0.41%) |
Mar 31, 2021 | 16.50 | 16.96 | 16.41 | 16.88 | 1,166,657 | +0.39(+2.37%) |
Mar 30, 2021 | 16.05 | 16.54 | 15.78 | 16.49 | 1,180,048 | +0.49(+3.06%) |
Mar 29, 2021 | 15.70 | 16.35 | 15.61 | 16.00 | 1,062,209 | -0.02(-0.12%) |
Mar 26, 2021 | 15.88 | 16.57 | 15.65 | 16.02 | 520,300 | +0.02(+0.12%) |
Mar 25, 2021 | 16.64 | 16.64 | 15.84 | 16.00 | 1,349,947 | -0.73(-4.36%) |
Mar 24, 2021 | 17.11 | 17.11 | 16.60 | 16.73 | 221,642 | -0.27(-1.59%) |
Mar 23, 2021 | 16.80 | 17.00 | 16.58 | 17.00 | 250,295 | +0.12(+0.71%) |
Mar 22, 2021 | 17.02 | 17.37 | 16.61 | 16.88 | 387,316 | -0.12(-0.71%) |
Mar 19, 2021 | 17.05 | 17.84 | 16.92 | 17.00 | 888,200 | -0.09(-0.53%) |
Mar 18, 2021 | 16.80 | 17.98 | 16.78 | 17.09 | 4,649,130 | +0.35(+2.09%) |
Mar 17, 2021 | 16.99 | 17.09 | 16.74 | 16.74 | 1,111,629 | -0.16(-0.95%) |
Mar 16, 2021 | 17.20 | 17.50 | 16.86 | 16.90 | 1,411,050 | -0.17(-1.00%) |
Mar 15, 2021 | 17.16 | 17.50 | 16.76 | 17.07 | 1,736,045 | +0.07(+0.41%) |