Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.51 | 26.75 | 25.94 | 25.94 | 328,135 | -0.68(-2.57%) |
May 27, 2021 | 27.03 | 27.03 | 25.21 | 26.63 | 429,144 | -0.07(-0.26%) |
May 26, 2021 | 26.32 | 26.74 | 24.26 | 26.70 | 1,445,641 | +0.64(+2.44%) |
May 25, 2021 | 29.22 | 29.24 | 26.02 | 26.06 | 1,307,392 | -3.15(-10.78%) |
May 24, 2021 | 29.64 | 30.33 | 28.14 | 29.21 | 1,480,613 | -3.03(-9.41%) |
May 21, 2021 | 31.89 | 33.37 | 31.49 | 32.24 | 703,299 | +0.99(+3.16%) |
May 20, 2021 | 31.60 | 31.75 | 29.48 | 31.26 | 521,643 | +0.20(+0.63%) |
May 19, 2021 | 30.62 | 31.57 | 29.59 | 31.06 | 463,023 | +0.07(+0.22%) |
May 18, 2021 | 31.03 | 32.28 | 30.88 | 30.99 | 337,662 | +0.16(+0.51%) |
May 17, 2021 | 29.45 | 30.92 | 29.45 | 30.84 | 435,645 | +1.29(+4.37%) |
May 14, 2021 | 28.75 | 29.59 | 28.56 | 29.54 | 462,852 | +1.31(+4.64%) |
May 13, 2021 | 28.25 | 28.51 | 26.62 | 28.23 | 1,001,445 | +0.60(+2.16%) |
May 12, 2021 | 30.33 | 30.33 | 27.52 | 27.64 | 1,224,611 | -2.86(-9.37%) |
May 11, 2021 | 29.36 | 31.63 | 29.36 | 30.49 | 996,512 | -0.79(-2.53%) |
May 10, 2021 | 32.52 | 32.82 | 31.27 | 31.29 | 556,441 | -0.86(-2.68%) |
May 07, 2021 | 32.83 | 33.50 | 31.99 | 32.15 | 500,141 | +0.06(+0.18%) |
May 06, 2021 | 30.82 | 32.25 | 29.43 | 32.09 | 1,038,522 | -0.14(-0.42%) |
May 05, 2021 | 33.71 | 34.67 | 32.08 | 32.23 | 1,086,767 | -0.64(-1.96%) |
May 04, 2021 | 34.19 | 34.54 | 31.45 | 32.87 | 818,641 | -1.25(-3.66%) |
May 03, 2021 | 33.21 | 35.61 | 32.79 | 34.12 | 1,064,866 | +1.33(+4.05%) |
Apr 30, 2021 | 31.94 | 32.98 | 31.94 | 32.79 | 469,997 | +1.24(+3.93%) |
Apr 29, 2021 | 32.23 | 33.50 | 31.19 | 31.55 | 665,750 | -0.88(-2.71%) |
Apr 28, 2021 | 33.21 | 33.65 | 31.29 | 32.43 | 579,382 | +0.11(+0.33%) |
Apr 27, 2021 | 34.19 | 34.71 | 31.87 | 32.32 | 546,060 | -0.45(-1.37%) |
Apr 26, 2021 | 31.51 | 33.47 | 31.38 | 32.77 | 784,556 | +1.71(+5.50%) |
Apr 23, 2021 | 29.96 | 31.57 | 29.81 | 31.06 | 546,778 | +1.95(+6.71%) |
Apr 22, 2021 | 28.59 | 30.82 | 28.19 | 29.11 | 865,162 | +0.53(+1.85%) |
Apr 21, 2021 | 26.13 | 28.79 | 25.90 | 28.58 | 676,070 | +3.18(+12.54%) |
Apr 20, 2021 | 28.21 | 28.56 | 25.40 | 25.40 | 884,434 | -3.07(-10.78%) |
Apr 19, 2021 | 26.37 | 28.46 | 26.13 | 28.46 | 798,140 | +2.12(+8.05%) |
Apr 16, 2021 | 26.73 | 26.75 | 25.99 | 26.34 | 321,453 | +0.04(+0.15%) |
Apr 15, 2021 | 27.26 | 27.55 | 25.82 | 26.31 | 322,973 | -0.62(-2.29%) |
Apr 14, 2021 | 27.30 | 28.29 | 26.86 | 26.92 | 782,991 | +0.06(+0.22%) |
Apr 13, 2021 | 26.49 | 26.99 | 25.83 | 26.86 | 548,275 | -0.48(-1.75%) |
Apr 12, 2021 | 25.74 | 27.67 | 24.62 | 27.34 | 966,209 | +1.61(+6.26%) |
Apr 09, 2021 | 26.37 | 26.86 | 24.72 | 25.73 | 733,610 | -1.34(-4.94%) |
Apr 08, 2021 | 26.66 | 27.79 | 25.66 | 27.07 | 658,628 | +0.60(+2.25%) |
Apr 07, 2021 | 23.81 | 26.48 | 23.78 | 26.47 | 533,537 | +2.06(+8.44%) |
Apr 06, 2021 | 22.60 | 24.41 | 22.60 | 24.41 | 682,841 | +2.26(+10.19%) |
Apr 05, 2021 | 23.07 | 23.37 | 21.64 | 22.15 | 2,157,913 | -0.82(-3.57%) |
Apr 01, 2021 | 23.02 | 23.08 | 21.81 | 22.97 | 535,312 | -0.04(-0.17%) |
Mar 31, 2021 | 23.44 | 23.88 | 22.96 | 23.01 | 278,753 | -0.84(-3.52%) |
Mar 30, 2021 | 23.75 | 24.28 | 22.66 | 23.85 | 223,877 | +0.11(+0.45%) |
Mar 29, 2021 | 24.96 | 25.26 | 23.13 | 23.75 | 453,348 | -1.85(-7.21%) |
Mar 26, 2021 | 26.86 | 27.34 | 24.81 | 25.59 | 483,511 | -0.02(-0.08%) |
Mar 25, 2021 | 22.18 | 25.62 | 21.68 | 25.61 | 533,076 | +2.43(+10.49%) |
Mar 24, 2021 | 25.46 | 25.89 | 22.03 | 23.18 | 581,353 | -1.00(-4.12%) |
Mar 23, 2021 | 27.61 | 28.13 | 23.83 | 24.18 | 713,079 | -4.24(-14.92%) |
Mar 22, 2021 | 27.35 | 29.20 | 26.68 | 28.42 | 658,044 | +2.09(+7.94%) |
Mar 19, 2021 | 25.15 | 26.33 | 24.55 | 26.33 | 283,472 | +1.63(+6.61%) |
Mar 18, 2021 | 24.97 | 26.86 | 24.12 | 24.69 | 443,232 | +0.12(+0.48%) |
Mar 17, 2021 | 22.71 | 25.05 | 22.62 | 24.58 | 271,898 | +1.67(+7.29%) |
Mar 16, 2021 | 24.14 | 24.27 | 22.16 | 22.91 | 352,666 | -0.40(-1.72%) |
Mar 15, 2021 | 22.50 | 24.13 | 22.12 | 23.31 | 606,852 | +1.71(+7.92%) |
Mar 12, 2021 | 20.61 | 21.97 | 20.27 | 21.60 | 294,734 | +1.07(+5.24%) |
Mar 11, 2021 | 20.56 | 20.82 | 19.20 | 20.52 | 326,310 | +0.56(+2.79%) |
Mar 10, 2021 | 18.41 | 20.58 | 18.32 | 19.97 | 447,667 | +1.75(+9.60%) |
Mar 09, 2021 | 18.42 | 18.75 | 17.75 | 18.22 | 177,515 | +0.29(+1.64%) |
Mar 08, 2021 | 17.54 | 18.36 | 17.53 | 17.92 | 234,745 | +0.45(+2.57%) |
Mar 05, 2021 | 17.92 | 18.02 | 16.12 | 17.48 | 288,796 | -0.11(-0.61%) |
Mar 04, 2021 | 18.49 | 19.50 | 16.25 | 17.58 | 621,322 | -1.25(-6.64%) |
Mar 03, 2021 | 19.44 | 19.83 | 18.19 | 18.83 | 390,969 | -0.21(-1.13%) |
Mar 02, 2021 | 18.28 | 19.83 | 17.59 | 19.05 | 895,856 | +1.25(+7.03%) |