Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.75 | 26.34 | 25.10 | 26.12 | 65,648 | +1.36(+5.49%) |
May 27, 2021 | 25.30 | 26.08 | 23.31 | 24.76 | 140,113 | -0.54(-2.13%) |
May 26, 2021 | 27.50 | 30.00 | 25.00 | 25.30 | 464,062 | +0.04(+0.16%) |
May 25, 2021 | 26.76 | 26.76 | 25.26 | 25.26 | 26,462 | -1.14(-4.32%) |
May 24, 2021 | 25.03 | 26.84 | 25.03 | 26.40 | 26,217 | +1.03(+4.06%) |
May 21, 2021 | 25.70 | 27.11 | 24.42 | 25.37 | 27,013 | -0.31(-1.21%) |
May 20, 2021 | 25.22 | 25.98 | 23.75 | 25.68 | 8,757 | +0.45(+1.78%) |
May 19, 2021 | 25.00 | 25.28 | 23.67 | 25.23 | 36,652 | +0.22(+0.88%) |
May 18, 2021 | 22.28 | 25.46 | 22.28 | 25.01 | 37,479 | +1.83(+7.89%) |
May 17, 2021 | 22.53 | 23.44 | 22.18 | 23.18 | 8,428 | +0.26(+1.13%) |
May 14, 2021 | 21.94 | 22.92 | 21.43 | 22.92 | 27,131 | +0.99(+4.51%) |
May 13, 2021 | 21.81 | 22.97 | 21.52 | 21.93 | 16,422 | +0.02(+0.09%) |
May 12, 2021 | 22.08 | 22.76 | 21.35 | 21.91 | 29,263 | +0.06(+0.27%) |
May 11, 2021 | 22.00 | 23.31 | 21.61 | 21.85 | 55,119 | -0.25(-1.13%) |
May 10, 2021 | 23.70 | 24.92 | 21.60 | 22.10 | 72,213 | -1.50(-6.36%) |
May 07, 2021 | 23.71 | 25.22 | 23.60 | 23.60 | 16,641 | -0.11(-0.46%) |
May 06, 2021 | 25.15 | 25.15 | 23.51 | 23.71 | 17,994 | -1.23(-4.93%) |
May 05, 2021 | 26.20 | 27.38 | 24.94 | 24.94 | 50,589 | -0.84(-3.26%) |
May 04, 2021 | 25.87 | 26.91 | 25.26 | 25.78 | 18,407 | -0.64(-2.42%) |
May 03, 2021 | 26.51 | 27.59 | 25.46 | 26.42 | 51,610 | -0.29(-1.09%) |
Apr 30, 2021 | 26.49 | 29.04 | 26.45 | 26.71 | 29,100 | -0.63(-2.30%) |
Apr 29, 2021 | 29.00 | 29.00 | 26.85 | 27.34 | 52,665 | -1.43(-4.97%) |
Apr 28, 2021 | 27.77 | 30.34 | 27.50 | 28.77 | 48,456 | +1.28(+4.66%) |
Apr 27, 2021 | 26.00 | 27.50 | 25.95 | 27.49 | 33,444 | +2.09(+8.23%) |
Apr 26, 2021 | 25.79 | 26.00 | 25.20 | 25.40 | 11,628 | -0.13(-0.51%) |
Apr 23, 2021 | 24.42 | 25.53 | 24.42 | 25.53 | 13,700 | +0.83(+3.36%) |
Apr 22, 2021 | 25.47 | 25.80 | 24.67 | 24.70 | 9,622 | -0.35(-1.40%) |
Apr 21, 2021 | 24.48 | 25.50 | 24.48 | 25.05 | 18,637 | +0.05(+0.20%) |
Apr 20, 2021 | 26.69 | 26.69 | 24.84 | 25.00 | 27,061 | -1.10(-4.21%) |
Apr 19, 2021 | 25.00 | 26.47 | 24.97 | 26.10 | 29,105 | +0.78(+3.08%) |
Apr 16, 2021 | 26.00 | 26.70 | 24.00 | 25.32 | 24,800 | -0.54(-2.09%) |
Apr 15, 2021 | 25.52 | 26.36 | 24.45 | 25.86 | 20,177 | +0.29(+1.13%) |
Apr 14, 2021 | 24.99 | 26.48 | 24.99 | 25.57 | 23,952 | +0.58(+2.32%) |
Apr 13, 2021 | 24.27 | 24.99 | 23.53 | 24.99 | 15,490 | +0.41(+1.67%) |
Apr 12, 2021 | 25.51 | 25.73 | 23.91 | 24.58 | 36,412 | -1.07(-4.17%) |
Apr 09, 2021 | 27.21 | 27.21 | 25.59 | 25.65 | 13,200 | -1.03(-3.86%) |
Apr 08, 2021 | 25.77 | 27.00 | 25.55 | 26.68 | 32,138 | +0.91(+3.53%) |
Apr 07, 2021 | 25.67 | 27.07 | 25.11 | 25.77 | 67,827 | +0.27(+1.06%) |
Apr 06, 2021 | 25.89 | 26.94 | 25.28 | 25.50 | 42,560 | -0.10(-0.39%) |
Apr 05, 2021 | 28.30 | 28.30 | 25.60 | 25.60 | 54,808 | -2.71(-9.57%) |
Apr 01, 2021 | 31.00 | 31.50 | 28.00 | 28.31 | 53,100 | -2.21(-7.24%) |
Mar 31, 2021 | 28.00 | 30.72 | 27.50 | 30.52 | 61,999 | +2.32(+8.23%) |
Mar 30, 2021 | 27.39 | 29.96 | 27.06 | 28.20 | 30,621 | +0.34(+1.22%) |
Mar 29, 2021 | 29.95 | 29.95 | 27.86 | 27.86 | 21,111 | -1.64(-5.56%) |
Mar 26, 2021 | 30.31 | 30.50 | 29.04 | 29.50 | 19,400 | -0.63(-2.09%) |
Mar 25, 2021 | 29.17 | 30.20 | 28.05 | 30.13 | 34,186 | +1.11(+3.82%) |
Mar 24, 2021 | 31.02 | 31.02 | 29.02 | 29.02 | 45,695 | -1.30(-4.29%) |
Mar 23, 2021 | 32.57 | 32.57 | 30.32 | 30.32 | 71,033 | -2.02(-6.25%) |
Mar 22, 2021 | 34.10 | 34.44 | 32.34 | 32.34 | 32,738 | -1.60(-4.71%) |
Mar 19, 2021 | 34.13 | 35.70 | 33.75 | 33.94 | 37,000 | -0.57(-1.65%) |
Mar 18, 2021 | 36.32 | 36.79 | 34.29 | 34.51 | 63,874 | -2.66(-7.16%) |
Mar 17, 2021 | 35.88 | 37.97 | 35.37 | 37.17 | 53,785 | +0.65(+1.78%) |
Mar 16, 2021 | 38.90 | 38.90 | 35.25 | 36.52 | 51,130 | -1.61(-4.22%) |
Mar 15, 2021 | 36.10 | 39.27 | 35.71 | 38.13 | 46,915 | +2.16(+6.01%) |
Mar 12, 2021 | 35.20 | 35.97 | 34.00 | 35.97 | 31,000 | +0.74(+2.10%) |
Mar 11, 2021 | 36.61 | 36.97 | 34.64 | 35.23 | 43,021 | -0.26(-0.73%) |
Mar 10, 2021 | 35.45 | 36.30 | 33.43 | 35.49 | 84,282 | +3.48(+10.87%) |
Mar 09, 2021 | 31.47 | 33.98 | 31.47 | 32.01 | 28,181 | +1.08(+3.49%) |
Mar 08, 2021 | 32.39 | 33.63 | 30.64 | 30.93 | 34,668 | -1.55(-4.77%) |
Mar 05, 2021 | 33.22 | 34.20 | 29.14 | 32.48 | 53,600 | -0.40(-1.22%) |
Mar 04, 2021 | 33.65 | 34.00 | 31.16 | 32.88 | 69,990 | -1.10(-3.24%) |
Mar 03, 2021 | 33.22 | 34.90 | 32.53 | 33.98 | 64,829 | +0.33(+0.98%) |
Mar 02, 2021 | 32.50 | 34.56 | 32.23 | 33.65 | 40,776 | +1.15(+3.54%) |