Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.62 | 23.98 | 22.22 | 22.99 | 81,262 | +0.28(+1.23%) |
May 27, 2021 | 22.51 | 22.95 | 22.31 | 22.71 | 101,643 | +0.55(+2.48%) |
May 26, 2021 | 21.68 | 22.19 | 21.51 | 22.16 | 79,986 | +0.47(+2.17%) |
May 25, 2021 | 22.77 | 22.77 | 21.64 | 21.69 | 91,714 | -0.90(-3.98%) |
May 24, 2021 | 22.69 | 22.85 | 22.00 | 22.59 | 90,685 | +0.02(+0.09%) |
May 21, 2021 | 21.60 | 22.71 | 21.60 | 22.57 | 94,730 | +0.97(+4.49%) |
May 20, 2021 | 21.49 | 21.79 | 21.26 | 21.60 | 98,178 | -0.29(-1.32%) |
May 19, 2021 | 21.86 | 22.04 | 21.31 | 21.89 | 106,224 | -0.25(-1.13%) |
May 18, 2021 | 22.81 | 23.19 | 22.10 | 22.14 | 60,361 | -0.64(-2.81%) |
May 17, 2021 | 22.75 | 22.82 | 22.48 | 22.78 | 48,841 | -0.10(-0.44%) |
May 14, 2021 | 22.97 | 22.98 | 21.95 | 22.88 | 46,427 | +0.12(+0.53%) |
May 13, 2021 | 22.06 | 22.85 | 21.86 | 22.76 | 74,471 | +0.88(+4.02%) |
May 12, 2021 | 22.77 | 23.12 | 21.77 | 21.88 | 76,671 | -0.79(-3.48%) |
May 11, 2021 | 23.11 | 23.41 | 22.59 | 22.67 | 88,047 | -0.21(-0.92%) |
May 10, 2021 | 23.49 | 24.12 | 22.79 | 22.88 | 136,023 | -0.37(-1.59%) |
May 07, 2021 | 23.27 | 23.84 | 23.18 | 23.25 | 287,412 | -0.34(-1.44%) |
May 06, 2021 | 23.72 | 24.10 | 22.80 | 23.59 | 73,581 | -0.08(-0.34%) |
May 05, 2021 | 24.57 | 24.57 | 23.57 | 23.67 | 89,053 | -0.83(-3.39%) |
May 04, 2021 | 24.35 | 24.63 | 23.86 | 24.50 | 131,564 | +0.19(+0.78%) |
May 03, 2021 | 24.13 | 24.61 | 23.70 | 24.31 | 111,932 | +0.44(+1.84%) |
Apr 30, 2021 | 23.66 | 23.97 | 23.52 | 23.87 | 214,100 | -0.08(-0.33%) |
Apr 29, 2021 | 24.05 | 24.26 | 23.45 | 23.95 | 212,229 | +0.14(+0.59%) |
Apr 28, 2021 | 23.43 | 23.88 | 23.25 | 23.81 | 170,753 | +0.37(+1.58%) |
Apr 27, 2021 | 23.53 | 23.84 | 23.15 | 23.44 | 110,486 | -0.20(-0.85%) |
Apr 26, 2021 | 23.96 | 24.03 | 23.36 | 23.64 | 136,230 | +0.07(+0.30%) |
Apr 23, 2021 | 22.51 | 23.95 | 22.51 | 23.57 | 105,000 | +1.17(+5.22%) |
Apr 22, 2021 | 22.86 | 23.07 | 22.23 | 22.40 | 146,043 | -0.90(-3.86%) |
Apr 21, 2021 | 22.27 | 23.43 | 22.27 | 23.30 | 83,784 | +0.39(+1.70%) |
Apr 20, 2021 | 23.70 | 23.99 | 22.77 | 22.91 | 76,299 | -1.04(-4.34%) |
Apr 19, 2021 | 23.98 | 24.11 | 23.54 | 23.95 | 67,506 | +0.02(+0.08%) |
Apr 16, 2021 | 24.16 | 24.33 | 23.70 | 23.93 | 61,900 | +0.13(+0.55%) |
Apr 15, 2021 | 23.82 | 23.82 | 23.24 | 23.80 | 45,503 | +0.04(+0.17%) |
Apr 14, 2021 | 23.18 | 23.83 | 23.18 | 23.76 | 62,742 | +0.52(+2.24%) |
Apr 13, 2021 | 23.72 | 24.07 | 23.21 | 23.24 | 58,309 | -0.72(-3.01%) |
Apr 12, 2021 | 23.82 | 24.26 | 23.60 | 23.96 | 86,511 | +0.19(+0.80%) |
Apr 09, 2021 | 23.54 | 24.98 | 22.99 | 23.77 | 147,700 | +0.23(+0.98%) |
Apr 08, 2021 | 23.23 | 25.00 | 21.97 | 23.54 | 141,741 | +0.14(+0.60%) |
Apr 07, 2021 | 23.54 | 23.84 | 23.08 | 23.40 | 189,029 | +0.32(+1.39%) |
Apr 06, 2021 | 23.36 | 23.48 | 22.93 | 23.08 | 63,105 | -0.31(-1.33%) |
Apr 05, 2021 | 23.62 | 23.62 | 23.14 | 23.39 | 83,651 | +0.07(+0.30%) |
Apr 01, 2021 | 23.00 | 23.54 | 22.79 | 23.32 | 90,900 | +0.26(+1.13%) |
Mar 31, 2021 | 23.52 | 24.57 | 22.94 | 23.06 | 172,467 | -0.54(-2.29%) |
Mar 30, 2021 | 23.40 | 24.65 | 23.37 | 23.60 | 169,795 | -0.32(-1.34%) |
Mar 29, 2021 | 23.88 | 24.32 | 23.36 | 23.92 | 69,687 | -0.47(-1.93%) |
Mar 26, 2021 | 24.19 | 24.54 | 23.73 | 24.39 | 58,300 | +0.56(+2.35%) |
Mar 25, 2021 | 23.50 | 25.14 | 22.83 | 23.83 | 129,403 | +0.38(+1.62%) |
Mar 24, 2021 | 23.90 | 24.55 | 21.98 | 23.45 | 138,647 | -0.04(-0.17%) |
Mar 23, 2021 | 23.71 | 24.43 | 23.31 | 23.49 | 126,639 | -0.57(-2.37%) |
Mar 22, 2021 | 25.08 | 26.26 | 23.69 | 24.06 | 106,462 | -1.32(-5.20%) |
Mar 19, 2021 | 25.14 | 25.67 | 24.17 | 25.38 | 477,900 | +0.45(+1.81%) |
Mar 18, 2021 | 24.96 | 26.02 | 24.57 | 24.93 | 101,135 | +0.26(+1.05%) |
Mar 17, 2021 | 24.99 | 25.44 | 24.37 | 24.67 | 78,674 | -0.08(-0.32%) |
Mar 16, 2021 | 24.98 | 25.21 | 24.31 | 24.75 | 92,381 | +0.00(+0.00%) |
Mar 15, 2021 | 25.66 | 25.95 | 24.45 | 24.75 | 106,050 | -0.92(-3.58%) |
Mar 12, 2021 | 25.91 | 26.42 | 25.42 | 25.67 | 88,200 | +0.22(+0.86%) |
Mar 11, 2021 | 25.08 | 25.79 | 24.93 | 25.45 | 88,799 | +0.18(+0.71%) |
Mar 10, 2021 | 25.04 | 25.44 | 24.34 | 25.27 | 170,594 | +0.71(+2.89%) |
Mar 09, 2021 | 25.55 | 25.55 | 23.41 | 24.56 | 198,859 | -1.38(-5.32%) |
Mar 08, 2021 | 25.19 | 26.22 | 25.16 | 25.94 | 142,447 | +0.90(+3.59%) |
Mar 05, 2021 | 25.34 | 25.71 | 24.37 | 25.04 | 125,600 | +0.46(+1.87%) |
Mar 04, 2021 | 24.57 | 25.23 | 24.35 | 24.58 | 195,774 | +0.18(+0.74%) |
Mar 03, 2021 | 23.61 | 25.11 | 23.40 | 24.40 | 122,968 | +0.90(+3.83%) |
Mar 02, 2021 | 23.56 | 23.87 | 23.11 | 23.50 | 91,494 | -0.01(-0.04%) |