Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.05 | 24.05 | 23.02 | 23.18 | 52,716 | -0.87(-3.62%) |
May 27, 2021 | 23.54 | 24.28 | 22.72 | 24.05 | 142,300 | +0.76(+3.26%) |
May 26, 2021 | 22.72 | 23.48 | 22.31 | 23.29 | 111,908 | +0.86(+3.83%) |
May 25, 2021 | 23.78 | 23.92 | 22.36 | 22.43 | 103,768 | -1.35(-5.68%) |
May 24, 2021 | 24.09 | 24.09 | 23.32 | 23.78 | 88,445 | +0.02(+0.08%) |
May 21, 2021 | 23.85 | 24.27 | 23.26 | 23.76 | 88,337 | +0.45(+1.93%) |
May 20, 2021 | 22.57 | 23.53 | 22.17 | 23.31 | 104,572 | +0.92(+4.11%) |
May 19, 2021 | 22.04 | 22.55 | 21.06 | 22.39 | 184,123 | -0.98(-4.19%) |
May 18, 2021 | 23.73 | 24.51 | 23.14 | 23.37 | 93,259 | -0.16(-0.68%) |
May 17, 2021 | 22.32 | 23.55 | 21.90 | 23.53 | 102,003 | +1.21(+5.42%) |
May 14, 2021 | 21.74 | 22.42 | 21.23 | 22.32 | 88,613 | +0.65(+3.00%) |
May 13, 2021 | 21.77 | 22.76 | 21.49 | 21.67 | 99,940 | +0.13(+0.60%) |
May 12, 2021 | 23.36 | 23.65 | 21.45 | 21.54 | 171,589 | -2.10(-8.88%) |
May 11, 2021 | 23.41 | 24.26 | 23.24 | 23.64 | 76,722 | -0.24(-1.01%) |
May 10, 2021 | 24.49 | 24.71 | 23.69 | 23.88 | 145,025 | -0.18(-0.75%) |
May 07, 2021 | 22.80 | 24.38 | 22.72 | 24.06 | 153,053 | +1.08(+4.70%) |
May 06, 2021 | 24.05 | 24.05 | 22.61 | 22.98 | 167,739 | -1.11(-4.61%) |
May 05, 2021 | 24.25 | 24.83 | 24.06 | 24.09 | 86,218 | -0.43(-1.75%) |
May 04, 2021 | 24.43 | 24.58 | 23.03 | 24.52 | 191,388 | -0.01(-0.04%) |
May 03, 2021 | 24.87 | 25.34 | 24.16 | 24.53 | 158,342 | -0.22(-0.89%) |
Apr 30, 2021 | 24.13 | 24.75 | 22.24 | 24.75 | 185,200 | +0.35(+1.43%) |
Apr 29, 2021 | 25.32 | 25.74 | 23.57 | 24.40 | 229,980 | -0.47(-1.89%) |
Apr 28, 2021 | 24.58 | 25.21 | 24.32 | 24.87 | 129,363 | +0.16(+0.65%) |
Apr 27, 2021 | 23.71 | 25.30 | 23.55 | 24.71 | 271,922 | +1.20(+5.10%) |
Apr 26, 2021 | 22.80 | 23.75 | 22.80 | 23.51 | 310,909 | +0.94(+4.16%) |
Apr 23, 2021 | 22.52 | 22.89 | 22.08 | 22.57 | 193,800 | +0.07(+0.31%) |
Apr 22, 2021 | 21.07 | 22.67 | 20.90 | 22.50 | 204,046 | +1.50(+7.14%) |
Apr 21, 2021 | 21.49 | 21.53 | 20.37 | 21.00 | 254,418 | +0.71(+3.50%) |
Apr 20, 2021 | 20.59 | 20.71 | 19.80 | 20.29 | 149,370 | -0.41(-1.98%) |
Apr 19, 2021 | 21.00 | 21.42 | 20.52 | 20.70 | 133,066 | -0.60(-2.82%) |
Apr 16, 2021 | 21.31 | 21.74 | 21.06 | 21.30 | 131,400 | -0.05(-0.23%) |
Apr 15, 2021 | 21.91 | 22.00 | 20.95 | 21.35 | 182,515 | -0.37(-1.70%) |
Apr 14, 2021 | 21.06 | 23.00 | 20.77 | 21.72 | 302,598 | +0.53(+2.50%) |
Apr 13, 2021 | 20.75 | 21.30 | 20.31 | 21.19 | 164,998 | +0.54(+2.62%) |
Apr 12, 2021 | 19.87 | 20.75 | 19.21 | 20.65 | 225,483 | +0.97(+4.93%) |
Apr 09, 2021 | 19.23 | 19.79 | 18.47 | 19.68 | 198,000 | +0.30(+1.55%) |
Apr 08, 2021 | 18.74 | 19.50 | 18.15 | 19.38 | 175,574 | +0.80(+4.31%) |
Apr 07, 2021 | 18.50 | 18.91 | 18.12 | 18.58 | 81,162 | +0.06(+0.32%) |
Apr 06, 2021 | 18.87 | 18.99 | 18.31 | 18.52 | 75,832 | -0.30(-1.59%) |
Apr 05, 2021 | 18.66 | 19.00 | 17.99 | 18.82 | 118,942 | +0.44(+2.39%) |
Apr 01, 2021 | 17.82 | 18.59 | 17.64 | 18.38 | 88,300 | +0.57(+3.20%) |
Mar 31, 2021 | 17.63 | 18.19 | 17.44 | 17.81 | 376,576 | +0.37(+2.12%) |
Mar 30, 2021 | 17.07 | 17.46 | 16.80 | 17.44 | 94,862 | +0.29(+1.69%) |
Mar 29, 2021 | 17.68 | 17.88 | 16.28 | 17.15 | 202,019 | -0.05(-0.29%) |
Mar 26, 2021 | 18.35 | 19.10 | 17.04 | 17.20 | 188,800 | -1.01(-5.55%) |
Mar 25, 2021 | 17.23 | 18.76 | 17.23 | 18.21 | 203,813 | +0.53(+3.00%) |
Mar 24, 2021 | 18.87 | 18.87 | 17.56 | 17.68 | 161,071 | -0.75(-4.07%) |
Mar 23, 2021 | 19.82 | 20.25 | 18.00 | 18.43 | 204,639 | -1.40(-7.06%) |
Mar 22, 2021 | 20.94 | 20.94 | 19.27 | 19.83 | 167,132 | -0.73(-3.55%) |
Mar 19, 2021 | 20.35 | 20.86 | 19.40 | 20.56 | 217,500 | +0.41(+2.03%) |
Mar 18, 2021 | 21.50 | 21.60 | 19.60 | 20.15 | 236,234 | -1.28(-5.97%) |
Mar 17, 2021 | 21.51 | 22.03 | 20.61 | 21.43 | 140,897 | -0.57(-2.59%) |
Mar 16, 2021 | 22.70 | 22.73 | 21.15 | 22.00 | 104,519 | -0.21(-0.95%) |
Mar 15, 2021 | 21.70 | 22.22 | 21.51 | 22.21 | 88,357 | +0.71(+3.30%) |
Mar 12, 2021 | 21.31 | 22.13 | 21.06 | 21.50 | 130,800 | +0.01(+0.05%) |
Mar 11, 2021 | 20.41 | 21.50 | 20.25 | 21.49 | 110,388 | +1.49(+7.45%) |
Mar 10, 2021 | 20.48 | 21.25 | 19.55 | 20.00 | 95,321 | -0.07(-0.35%) |
Mar 09, 2021 | 19.66 | 20.38 | 19.51 | 20.07 | 93,516 | +1.01(+5.30%) |
Mar 08, 2021 | 19.23 | 20.42 | 18.84 | 19.06 | 105,989 | +0.22(+1.17%) |
Mar 05, 2021 | 19.29 | 19.60 | 17.29 | 18.84 | 222,200 | -0.32(-1.67%) |
Mar 04, 2021 | 19.49 | 20.01 | 18.51 | 19.16 | 241,942 | -0.68(-3.43%) |
Mar 03, 2021 | 20.84 | 20.93 | 19.33 | 19.84 | 99,729 | -0.79(-3.83%) |
Mar 02, 2021 | 21.20 | 21.88 | 20.48 | 20.63 | 63,344 | -0.40(-1.90%) |