Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.90 | 22.90 | 22.38 | 22.69 | 725,276 | -0.17(-0.76%) |
May 27, 2021 | 23.48 | 23.66 | 22.85 | 22.86 | 792,307 | -0.59(-2.53%) |
May 26, 2021 | 23.41 | 23.80 | 23.38 | 23.46 | 475,955 | +0.08(+0.34%) |
May 25, 2021 | 23.95 | 23.95 | 23.34 | 23.38 | 399,861 | -0.56(-2.35%) |
May 24, 2021 | 24.18 | 24.32 | 23.67 | 23.94 | 570,269 | -0.02(-0.07%) |
May 21, 2021 | 24.06 | 24.49 | 23.86 | 23.95 | 674,981 | +0.07(+0.30%) |
May 20, 2021 | 23.17 | 24.02 | 23.08 | 23.88 | 626,495 | +0.51(+2.20%) |
May 19, 2021 | 23.27 | 23.54 | 22.69 | 23.37 | 589,185 | -0.22(-0.94%) |
May 18, 2021 | 23.76 | 24.22 | 23.55 | 23.59 | 426,703 | -0.33(-1.39%) |
May 17, 2021 | 23.79 | 24.14 | 23.55 | 23.92 | 611,037 | -0.02(-0.10%) |
May 14, 2021 | 24.04 | 24.33 | 23.75 | 23.95 | 888,624 | +0.25(+1.04%) |
May 13, 2021 | 22.87 | 23.91 | 22.77 | 23.70 | 703,055 | +0.57(+2.46%) |
May 12, 2021 | 23.80 | 24.07 | 23.12 | 23.13 | 705,460 | -0.49(-2.08%) |
May 11, 2021 | 23.51 | 23.93 | 23.16 | 23.62 | 415,803 | -0.34(-1.42%) |
May 10, 2021 | 23.83 | 24.46 | 23.83 | 23.96 | 903,152 | +0.01(+0.03%) |
May 07, 2021 | 23.62 | 24.13 | 23.50 | 23.95 | 529,525 | +0.33(+1.41%) |
May 06, 2021 | 23.42 | 23.62 | 22.54 | 23.62 | 561,446 | +0.18(+0.76%) |
May 05, 2021 | 23.77 | 24.20 | 23.28 | 23.44 | 756,819 | -0.33(-1.37%) |
May 04, 2021 | 23.81 | 24.08 | 23.52 | 23.77 | 753,358 | -0.04(-0.16%) |
May 03, 2021 | 23.85 | 23.96 | 23.27 | 23.81 | 550,814 | +0.20(+0.85%) |
Apr 30, 2021 | 24.19 | 24.46 | 23.55 | 23.61 | 603,149 | -0.58(-2.40%) |
Apr 29, 2021 | 23.88 | 24.34 | 23.77 | 24.19 | 657,466 | +0.31(+1.30%) |
Apr 28, 2021 | 22.50 | 23.88 | 22.50 | 23.88 | 1,085,722 | +1.35(+5.99%) |
Apr 27, 2021 | 23.27 | 23.61 | 22.51 | 22.53 | 908,452 | -0.81(-3.45%) |
Apr 26, 2021 | 22.93 | 23.52 | 22.75 | 23.34 | 581,790 | +0.32(+1.38%) |
Apr 23, 2021 | 22.89 | 23.10 | 22.53 | 23.02 | 611,534 | +0.04(+0.17%) |
Apr 22, 2021 | 22.95 | 23.20 | 22.51 | 22.98 | 767,304 | +0.33(+1.44%) |
Apr 21, 2021 | 21.61 | 22.65 | 21.44 | 22.65 | 703,419 | +0.98(+4.51%) |
Apr 20, 2021 | 21.68 | 21.84 | 21.06 | 21.68 | 460,857 | +0.14(+0.65%) |
Apr 19, 2021 | 21.47 | 21.78 | 21.45 | 21.54 | 510,309 | +0.05(+0.22%) |
Apr 16, 2021 | 21.93 | 21.94 | 21.48 | 21.49 | 258,879 | -0.15(-0.68%) |
Apr 15, 2021 | 21.80 | 21.82 | 21.18 | 21.64 | 390,929 | +0.14(+0.65%) |
Apr 14, 2021 | 21.64 | 22.20 | 21.44 | 21.50 | 475,282 | +0.06(+0.29%) |
Apr 13, 2021 | 20.91 | 21.44 | 20.84 | 21.44 | 272,860 | +0.40(+1.88%) |
Apr 12, 2021 | 21.04 | 21.39 | 20.81 | 21.04 | 267,467 | +0.00(+0.00%) |
Apr 09, 2021 | 21.44 | 22.02 | 20.95 | 21.04 | 476,741 | -0.53(-2.44%) |
Apr 08, 2021 | 21.02 | 21.61 | 20.84 | 21.57 | 335,580 | +0.29(+1.35%) |
Apr 07, 2021 | 21.72 | 21.77 | 21.09 | 21.28 | 647,626 | -0.50(-2.31%) |
Apr 06, 2021 | 22.04 | 22.15 | 21.60 | 21.78 | 356,365 | +0.03(+0.14%) |
Apr 05, 2021 | 22.01 | 22.01 | 21.36 | 21.75 | 467,219 | -0.20(-0.92%) |
Apr 01, 2021 | 21.40 | 22.00 | 21.19 | 21.96 | 759,225 | +0.31(+1.43%) |
Mar 31, 2021 | 20.78 | 22.12 | 20.78 | 21.65 | 907,758 | +0.70(+3.33%) |
Mar 30, 2021 | 20.61 | 21.06 | 20.54 | 20.95 | 335,473 | +0.21(+1.01%) |
Mar 29, 2021 | 20.92 | 21.23 | 20.36 | 20.74 | 1,023,523 | -0.19(-0.89%) |
Mar 26, 2021 | 20.21 | 21.27 | 19.65 | 20.92 | 1,640,216 | +2.03(+10.75%) |
Mar 25, 2021 | 18.22 | 18.92 | 18.02 | 18.89 | 422,786 | +0.40(+2.14%) |
Mar 24, 2021 | 18.64 | 19.28 | 18.46 | 18.50 | 408,550 | +0.10(+0.55%) |
Mar 23, 2021 | 18.61 | 19.30 | 18.36 | 18.40 | 330,028 | -0.56(-2.94%) |
Mar 22, 2021 | 19.50 | 19.50 | 18.93 | 18.96 | 257,076 | -0.27(-1.41%) |
Mar 19, 2021 | 18.78 | 19.66 | 18.75 | 19.23 | 1,105,043 | +0.29(+1.51%) |
Mar 18, 2021 | 19.54 | 19.72 | 18.82 | 18.94 | 525,580 | -0.71(-3.63%) |
Mar 17, 2021 | 19.77 | 19.96 | 19.45 | 19.65 | 342,951 | -0.12(-0.59%) |
Mar 16, 2021 | 19.96 | 20.06 | 19.40 | 19.77 | 698,567 | -0.19(-0.97%) |
Mar 15, 2021 | 20.09 | 20.20 | 19.71 | 19.96 | 337,413 | +0.05(+0.23%) |
Mar 12, 2021 | 19.91 | 20.25 | 19.75 | 19.92 | 311,507 | +0.05(+0.27%) |
Mar 11, 2021 | 20.09 | 20.09 | 19.71 | 19.86 | 341,178 | -0.10(-0.50%) |
Mar 10, 2021 | 18.89 | 20.08 | 18.71 | 19.96 | 1,130,778 | +1.23(+6.58%) |
Mar 09, 2021 | 19.82 | 20.03 | 18.57 | 18.73 | 975,623 | -1.21(-6.07%) |
Mar 08, 2021 | 20.30 | 20.69 | 19.73 | 19.94 | 651,159 | -0.14(-0.69%) |
Mar 05, 2021 | 19.70 | 20.24 | 19.43 | 20.08 | 783,862 | +0.82(+4.27%) |
Mar 04, 2021 | 18.78 | 19.87 | 18.51 | 19.26 | 758,841 | +0.55(+2.94%) |
Mar 03, 2021 | 18.10 | 19.45 | 17.79 | 18.71 | 945,044 | +0.60(+3.34%) |
Mar 02, 2021 | 17.92 | 18.17 | 17.60 | 18.10 | 844,007 | +0.19(+1.04%) |