Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.78 | 29.23 | 27.33 | 27.53 | 379,603 | -0.72(-2.55%) |
May 27, 2021 | 28.54 | 28.96 | 28.09 | 28.25 | 1,224,000 | -0.02(-0.07%) |
May 26, 2021 | 27.38 | 28.57 | 27.03 | 28.27 | 736,898 | +0.91(+3.33%) |
May 25, 2021 | 28.37 | 28.69 | 27.36 | 27.36 | 828,510 | -1.09(-3.84%) |
May 24, 2021 | 28.42 | 29.00 | 27.56 | 28.45 | 765,285 | +0.46(+1.66%) |
May 21, 2021 | 27.94 | 28.47 | 27.78 | 27.98 | 638,238 | +0.28(+0.99%) |
May 20, 2021 | 27.08 | 28.26 | 26.65 | 27.71 | 770,641 | +0.55(+2.03%) |
May 19, 2021 | 26.79 | 27.75 | 26.76 | 27.16 | 824,401 | -0.08(-0.28%) |
May 18, 2021 | 24.60 | 27.78 | 24.20 | 27.23 | 1,866,945 | +3.33(+13.93%) |
May 17, 2021 | 22.93 | 23.98 | 22.81 | 23.90 | 573,260 | +1.01(+4.39%) |
May 14, 2021 | 24.28 | 24.52 | 22.39 | 22.90 | 1,134,013 | -1.64(-6.69%) |
May 13, 2021 | 23.71 | 24.89 | 23.71 | 24.54 | 662,058 | +1.32(+5.68%) |
May 12, 2021 | 23.34 | 23.79 | 22.69 | 23.22 | 377,799 | -0.08(-0.33%) |
May 11, 2021 | 22.35 | 23.41 | 22.24 | 23.30 | 264,641 | +0.46(+1.99%) |
May 10, 2021 | 23.93 | 24.88 | 22.68 | 22.84 | 226,094 | -0.82(-3.45%) |
May 07, 2021 | 22.54 | 23.68 | 22.54 | 23.66 | 212,828 | +0.88(+3.88%) |
May 06, 2021 | 22.83 | 22.83 | 22.18 | 22.77 | 118,235 | +0.00(+0.00%) |
May 05, 2021 | 22.87 | 23.23 | 22.58 | 22.77 | 220,083 | -0.02(-0.08%) |
May 04, 2021 | 22.78 | 23.20 | 22.18 | 22.79 | 188,885 | +0.00(+0.00%) |
May 03, 2021 | 22.84 | 23.24 | 22.44 | 22.79 | 145,774 | +0.30(+1.35%) |
Apr 30, 2021 | 22.39 | 22.83 | 22.35 | 22.49 | 147,013 | -0.09(-0.42%) |
Apr 29, 2021 | 22.57 | 22.81 | 22.05 | 22.58 | 170,813 | +0.20(+0.89%) |
Apr 28, 2021 | 21.17 | 22.41 | 21.17 | 22.38 | 325,183 | +1.21(+5.74%) |
Apr 27, 2021 | 21.22 | 21.59 | 20.98 | 21.17 | 148,113 | +0.00(+0.00%) |
Apr 26, 2021 | 21.30 | 22.11 | 20.86 | 21.17 | 266,080 | -0.13(-0.62%) |
Apr 23, 2021 | 22.66 | 23.01 | 20.68 | 21.30 | 561,705 | -1.38(-6.07%) |
Apr 22, 2021 | 22.30 | 22.75 | 22.13 | 22.68 | 168,682 | +0.42(+1.88%) |
Apr 21, 2021 | 21.65 | 22.56 | 21.57 | 22.26 | 175,321 | +0.46(+2.13%) |
Apr 20, 2021 | 22.41 | 22.79 | 21.68 | 21.80 | 168,787 | -0.93(-4.09%) |
Apr 19, 2021 | 22.95 | 23.20 | 22.28 | 22.73 | 90,813 | -0.20(-0.87%) |
Apr 16, 2021 | 23.40 | 23.40 | 22.76 | 22.93 | 89,577 | -0.46(-1.99%) |
Apr 15, 2021 | 23.58 | 23.58 | 23.08 | 23.39 | 133,934 | -0.05(-0.20%) |
Apr 14, 2021 | 23.72 | 23.96 | 23.43 | 23.44 | 768,736 | -0.28(-1.16%) |
Apr 13, 2021 | 23.03 | 24.00 | 22.54 | 23.71 | 928,531 | +0.73(+3.18%) |
Apr 12, 2021 | 23.15 | 23.22 | 22.77 | 22.98 | 112,997 | -0.03(-0.12%) |
Apr 09, 2021 | 22.93 | 23.23 | 22.77 | 23.01 | 178,734 | +0.07(+0.29%) |
Apr 08, 2021 | 22.78 | 23.12 | 22.40 | 22.94 | 144,169 | +0.04(+0.17%) |
Apr 07, 2021 | 22.94 | 23.26 | 22.86 | 22.91 | 287,050 | +0.02(+0.08%) |
Apr 06, 2021 | 22.93 | 23.15 | 22.54 | 22.89 | 116,486 | +0.11(+0.50%) |
Apr 05, 2021 | 22.85 | 23.24 | 22.02 | 22.77 | 127,068 | +0.10(+0.46%) |
Apr 01, 2021 | 23.05 | 23.26 | 22.49 | 22.67 | 147,750 | -0.16(-0.71%) |
Mar 31, 2021 | 23.01 | 23.22 | 22.48 | 22.83 | 164,790 | -0.18(-0.78%) |
Mar 30, 2021 | 22.97 | 23.37 | 22.54 | 23.01 | 223,712 | +0.13(+0.58%) |
Mar 29, 2021 | 22.91 | 23.23 | 22.30 | 22.88 | 239,869 | -0.23(-0.99%) |
Mar 26, 2021 | 22.89 | 23.44 | 22.63 | 23.11 | 137,739 | +0.52(+2.31%) |
Mar 25, 2021 | 22.18 | 22.58 | 21.02 | 22.58 | 365,293 | +0.29(+1.32%) |
Mar 24, 2021 | 22.02 | 22.53 | 21.82 | 22.29 | 384,698 | +0.50(+2.31%) |
Mar 23, 2021 | 22.78 | 22.82 | 21.76 | 21.79 | 297,956 | -1.27(-5.51%) |
Mar 22, 2021 | 22.90 | 23.76 | 22.35 | 23.06 | 305,907 | +0.16(+0.70%) |
Mar 19, 2021 | 21.85 | 23.05 | 21.83 | 22.90 | 221,836 | +1.04(+4.78%) |
Mar 18, 2021 | 22.54 | 22.60 | 21.76 | 21.85 | 373,690 | -0.84(-3.72%) |
Mar 17, 2021 | 22.84 | 23.15 | 22.20 | 22.70 | 260,170 | -0.12(-0.54%) |
Mar 16, 2021 | 22.94 | 23.37 | 22.77 | 22.82 | 321,604 | -0.41(-1.76%) |
Mar 15, 2021 | 24.60 | 24.60 | 22.82 | 23.23 | 343,070 | -1.12(-4.60%) |
Mar 12, 2021 | 24.14 | 24.72 | 23.96 | 24.35 | 301,192 | -0.60(-2.40%) |
Mar 11, 2021 | 23.94 | 25.16 | 23.85 | 24.95 | 261,844 | +1.25(+5.29%) |
Mar 10, 2021 | 23.88 | 24.26 | 23.25 | 23.69 | 525,768 | -0.04(-0.16%) |
Mar 09, 2021 | 24.23 | 24.79 | 23.72 | 23.73 | 211,812 | -0.47(-1.96%) |
Mar 08, 2021 | 25.16 | 25.16 | 24.21 | 24.21 | 511,941 | -0.94(-3.74%) |
Mar 05, 2021 | 25.20 | 26.09 | 24.45 | 25.15 | 671,412 | +0.22(+0.88%) |
Mar 04, 2021 | 25.07 | 25.40 | 24.48 | 24.93 | 626,637 | +0.10(+0.42%) |
Mar 03, 2021 | 25.29 | 25.49 | 24.80 | 24.82 | 597,441 | -0.19(-0.76%) |
Mar 02, 2021 | 24.90 | 25.30 | 24.78 | 25.01 | 347,789 | +0.11(+0.46%) |