Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.00 | 21.02 | 20.35 | 20.50 | 16,996 | +0.24(+1.18%) |
May 27, 2021 | 20.66 | 21.69 | 20.25 | 20.26 | 7,170 | +0.01(+0.05%) |
May 26, 2021 | 20.53 | 20.89 | 20.00 | 20.25 | 17,905 | -0.00(-0.00%) |
May 25, 2021 | 20.95 | 20.95 | 20.25 | 20.25 | 3,921 | +0.01(+0.05%) |
May 24, 2021 | 20.78 | 21.46 | 20.00 | 20.24 | 13,741 | -0.06(-0.30%) |
May 21, 2021 | 22.21 | 22.21 | 20.01 | 20.30 | 11,083 | -1.07(-5.01%) |
May 20, 2021 | 21.96 | 22.24 | 21.33 | 21.37 | 1,700 | +0.40(+1.90%) |
May 19, 2021 | 20.70 | 21.37 | 20.70 | 20.97 | 2,893 | +0.71(+3.51%) |
May 18, 2021 | 22.00 | 22.00 | 19.29 | 20.26 | 17,297 | -0.44(-2.13%) |
May 17, 2021 | 22.00 | 22.27 | 20.70 | 20.70 | 5,948 | -0.66(-3.09%) |
May 14, 2021 | 21.80 | 23.00 | 21.36 | 21.36 | 20,607 | -0.89(-4.00%) |
May 13, 2021 | 22.72 | 24.01 | 20.57 | 22.25 | 51,150 | -0.03(-0.13%) |
May 12, 2021 | 23.25 | 24.40 | 22.24 | 22.28 | 7,472 | -1.03(-4.42%) |
May 11, 2021 | 23.00 | 23.31 | 23.00 | 23.31 | 2,374 | +1.05(+4.72%) |
May 10, 2021 | 22.75 | 23.07 | 22.17 | 22.26 | 8,910 | -0.37(-1.63%) |
May 07, 2021 | 24.53 | 25.77 | 21.89 | 22.63 | 27,207 | -1.71(-7.03%) |
May 06, 2021 | 25.30 | 26.53 | 23.82 | 24.34 | 51,430 | +0.06(+0.25%) |
May 05, 2021 | 24.60 | 26.31 | 23.15 | 24.28 | 64,772 | -0.52(-2.10%) |
May 04, 2021 | 24.69 | 26.50 | 24.50 | 24.80 | 9,515 | -0.22(-0.88%) |
May 03, 2021 | 24.40 | 25.76 | 23.40 | 25.02 | 60,811 | +0.92(+3.82%) |
Apr 30, 2021 | 24.23 | 26.16 | 23.00 | 24.10 | 21,500 | -0.76(-3.06%) |
Apr 29, 2021 | 25.52 | 25.55 | 24.24 | 24.86 | 12,251 | -0.07(-0.28%) |
Apr 28, 2021 | 25.75 | 26.84 | 24.50 | 24.93 | 18,187 | -0.11(-0.44%) |
Apr 27, 2021 | 27.29 | 27.35 | 25.04 | 25.04 | 8,047 | -0.46(-1.80%) |
Apr 26, 2021 | 25.80 | 26.97 | 25.48 | 25.50 | 9,275 | -0.59(-2.26%) |
Apr 23, 2021 | 25.19 | 26.17 | 24.63 | 26.09 | 5,500 | +1.63(+6.66%) |
Apr 22, 2021 | 23.86 | 24.46 | 23.58 | 24.46 | 2,592 | -0.04(-0.16%) |
Apr 21, 2021 | 23.80 | 25.85 | 23.80 | 24.50 | 2,001 | +1.42(+6.15%) |
Apr 20, 2021 | 26.04 | 26.60 | 23.03 | 23.08 | 43,148 | -2.93(-11.26%) |
Apr 19, 2021 | 29.24 | 29.25 | 26.01 | 26.01 | 8,745 | -1.91(-6.84%) |
Apr 16, 2021 | 28.93 | 29.25 | 27.87 | 27.92 | 5,100 | -0.15(-0.53%) |
Apr 15, 2021 | 28.93 | 29.88 | 27.55 | 28.07 | 45,588 | -1.52(-5.14%) |
Apr 14, 2021 | 29.70 | 30.28 | 28.50 | 29.59 | 31,976 | +0.75(+2.60%) |
Apr 13, 2021 | 29.75 | 29.96 | 28.61 | 28.84 | 40,483 | -0.16(-0.57%) |
Apr 12, 2021 | 28.84 | 29.99 | 28.10 | 29.00 | 42,326 | +0.68(+2.42%) |
Apr 09, 2021 | 29.00 | 29.00 | 28.01 | 28.32 | 6,900 | +0.03(+0.11%) |
Apr 08, 2021 | 27.51 | 29.27 | 27.31 | 28.29 | 14,931 | +0.44(+1.58%) |
Apr 07, 2021 | 26.89 | 27.95 | 26.27 | 27.85 | 9,741 | +1.54(+5.85%) |
Apr 06, 2021 | 27.75 | 28.66 | 26.10 | 26.31 | 13,521 | -1.40(-5.05%) |
Apr 05, 2021 | 27.75 | 28.33 | 27.60 | 27.71 | 104,212 | -0.24(-0.86%) |
Apr 01, 2021 | 27.84 | 29.50 | 26.40 | 27.95 | 384,700 | -0.03(-0.11%) |
Mar 31, 2021 | 27.74 | 29.70 | 26.61 | 27.98 | 31,886 | +1.99(+7.66%) |
Mar 30, 2021 | 25.00 | 26.00 | 25.00 | 25.99 | 13,286 | +0.30(+1.17%) |
Mar 29, 2021 | 26.00 | 27.10 | 25.02 | 25.69 | 166,363 | -0.54(-2.06%) |
Mar 26, 2021 | 26.47 | 27.50 | 26.12 | 26.23 | 81,100 | -0.49(-1.83%) |
Mar 25, 2021 | 29.95 | 30.26 | 24.41 | 26.72 | 119,559 | -3.60(-11.87%) |
Mar 24, 2021 | 32.01 | 32.23 | 29.89 | 30.32 | 83,799 | -2.07(-6.39%) |
Mar 23, 2021 | 33.21 | 34.00 | 30.56 | 32.39 | 145,170 | -0.65(-1.97%) |
Mar 22, 2021 | 33.03 | 35.49 | 29.93 | 33.04 | 89,485 | -0.21(-0.63%) |
Mar 19, 2021 | 35.25 | 35.25 | 33.25 | 33.25 | 95,100 | -2.50(-6.99%) |
Mar 18, 2021 | 34.03 | 36.31 | 34.03 | 35.75 | 18,319 | +1.35(+3.92%) |
Mar 17, 2021 | 34.19 | 36.24 | 33.45 | 34.40 | 16,008 | -0.20(-0.58%) |
Mar 16, 2021 | 33.65 | 35.89 | 31.82 | 34.60 | 47,810 | +0.21(+0.61%) |
Mar 15, 2021 | 28.92 | 36.82 | 28.92 | 34.39 | 35,120 | +3.49(+11.29%) |
Mar 12, 2021 | 28.34 | 31.44 | 28.34 | 30.90 | 24,900 | +0.91(+3.03%) |
Mar 11, 2021 | 30.99 | 31.85 | 29.06 | 29.99 | 32,666 | +0.60(+2.04%) |
Mar 10, 2021 | 25.53 | 32.20 | 25.53 | 29.39 | 44,679 | +2.00(+7.30%) |
Mar 09, 2021 | 27.41 | 29.00 | 24.37 | 27.39 | 180,834 | +0.33(+1.22%) |
Mar 08, 2021 | 29.07 | 31.50 | 26.06 | 27.06 | 77,323 | -1.69(-5.88%) |
Mar 05, 2021 | 34.06 | 34.62 | 28.14 | 28.75 | 139,800 | -4.86(-14.46%) |
Mar 04, 2021 | 38.25 | 39.20 | 32.20 | 33.61 | 202,812 | -4.89(-12.70%) |
Mar 03, 2021 | 38.70 | 39.84 | 36.30 | 38.50 | 115,950 | -0.25(-0.65%) |
Mar 02, 2021 | 38.48 | 40.83 | 37.08 | 38.75 | 74,400 | -0.48(-1.22%) |