Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.09 | 25.25 | 24.28 | 24.60 | 102,196 | -0.46(-1.84%) |
May 27, 2021 | 24.44 | 25.07 | 23.89 | 25.06 | 206,373 | +0.81(+3.36%) |
May 26, 2021 | 23.81 | 24.36 | 23.81 | 24.24 | 102,220 | +0.43(+1.81%) |
May 25, 2021 | 24.09 | 24.28 | 23.81 | 23.81 | 134,002 | -0.43(-1.78%) |
May 24, 2021 | 23.95 | 24.57 | 23.90 | 24.24 | 157,061 | +0.34(+1.40%) |
May 21, 2021 | 23.95 | 24.37 | 23.78 | 23.91 | 136,372 | +0.18(+0.77%) |
May 20, 2021 | 23.76 | 24.39 | 23.56 | 23.72 | 106,307 | -0.03(-0.12%) |
May 19, 2021 | 24.11 | 24.11 | 23.27 | 23.75 | 123,181 | -0.60(-2.48%) |
May 18, 2021 | 24.34 | 24.89 | 24.30 | 24.36 | 139,825 | -0.04(-0.16%) |
May 17, 2021 | 24.56 | 25.16 | 24.39 | 24.40 | 188,679 | -0.16(-0.66%) |
May 14, 2021 | 24.43 | 24.63 | 24.19 | 24.56 | 121,297 | +0.52(+2.15%) |
May 13, 2021 | 23.39 | 24.34 | 22.56 | 24.04 | 162,588 | +0.07(+0.28%) |
May 12, 2021 | 24.39 | 24.68 | 23.69 | 23.97 | 197,534 | -0.35(-1.46%) |
May 11, 2021 | 24.94 | 25.10 | 24.30 | 24.33 | 112,582 | -0.85(-3.39%) |
May 10, 2021 | 25.52 | 25.69 | 25.18 | 25.18 | 158,635 | -0.22(-0.87%) |
May 07, 2021 | 25.69 | 25.85 | 25.11 | 25.40 | 132,099 | +0.00(+0.00%) |
May 06, 2021 | 24.94 | 25.47 | 24.80 | 25.40 | 175,543 | +0.49(+1.96%) |
May 05, 2021 | 25.09 | 25.45 | 24.78 | 24.91 | 185,291 | -0.15(-0.61%) |
May 04, 2021 | 24.48 | 25.18 | 24.20 | 25.07 | 204,753 | +0.47(+1.91%) |
May 03, 2021 | 24.20 | 24.72 | 23.77 | 24.60 | 258,284 | +0.59(+2.48%) |
Apr 30, 2021 | 23.71 | 24.13 | 23.48 | 24.00 | 264,666 | +0.30(+1.25%) |
Apr 29, 2021 | 23.61 | 23.81 | 23.11 | 23.71 | 328,762 | +0.10(+0.41%) |
Apr 28, 2021 | 23.48 | 23.90 | 23.38 | 23.61 | 111,943 | +0.13(+0.57%) |
Apr 27, 2021 | 22.57 | 23.53 | 22.52 | 23.48 | 195,647 | +0.99(+4.39%) |
Apr 26, 2021 | 22.74 | 23.07 | 22.49 | 22.49 | 131,520 | -0.24(-1.05%) |
Apr 23, 2021 | 22.38 | 22.88 | 22.29 | 22.73 | 116,574 | +0.37(+1.67%) |
Apr 22, 2021 | 22.48 | 22.67 | 22.22 | 22.35 | 117,412 | +0.01(+0.04%) |
Apr 21, 2021 | 22.04 | 22.40 | 21.77 | 22.34 | 77,054 | +0.20(+0.91%) |
Apr 20, 2021 | 22.62 | 22.80 | 21.91 | 22.14 | 103,409 | -0.48(-2.12%) |
Apr 19, 2021 | 22.85 | 22.85 | 22.12 | 22.62 | 135,445 | -0.20(-0.88%) |
Apr 16, 2021 | 22.92 | 23.08 | 22.48 | 22.82 | 134,003 | +0.08(+0.34%) |
Apr 15, 2021 | 22.92 | 22.92 | 22.21 | 22.75 | 96,691 | +0.04(+0.17%) |
Apr 14, 2021 | 22.36 | 22.81 | 22.36 | 22.71 | 201,663 | +0.34(+1.54%) |
Apr 13, 2021 | 22.11 | 22.41 | 21.92 | 22.36 | 100,027 | +0.29(+1.30%) |
Apr 12, 2021 | 22.18 | 22.20 | 21.77 | 22.08 | 119,827 | +0.10(+0.44%) |
Apr 09, 2021 | 21.85 | 22.14 | 21.65 | 21.98 | 156,858 | +0.13(+0.61%) |
Apr 08, 2021 | 21.81 | 23.09 | 21.58 | 21.85 | 168,472 | +0.11(+0.48%) |
Apr 07, 2021 | 22.48 | 22.48 | 21.57 | 21.74 | 193,430 | -0.62(-2.78%) |
Apr 06, 2021 | 22.76 | 22.93 | 22.35 | 22.36 | 127,871 | -0.28(-1.23%) |
Apr 05, 2021 | 22.99 | 23.04 | 22.25 | 22.64 | 197,503 | -0.20(-0.88%) |
Apr 01, 2021 | 21.42 | 22.90 | 21.12 | 22.84 | 278,338 | +1.50(+7.05%) |
Mar 31, 2021 | 21.17 | 21.89 | 21.17 | 21.34 | 413,316 | +0.11(+0.50%) |
Mar 30, 2021 | 21.21 | 21.51 | 21.09 | 21.23 | 211,084 | +0.15(+0.73%) |
Mar 29, 2021 | 21.19 | 21.75 | 20.83 | 21.08 | 399,823 | -0.32(-1.48%) |
Mar 26, 2021 | 21.05 | 21.43 | 20.60 | 21.40 | 191,507 | +0.58(+2.81%) |
Mar 25, 2021 | 20.67 | 20.87 | 19.86 | 20.81 | 163,508 | +0.81(+4.07%) |
Mar 24, 2021 | 19.74 | 20.79 | 19.74 | 20.00 | 239,761 | +0.39(+2.00%) |
Mar 23, 2021 | 19.72 | 20.00 | 19.26 | 19.60 | 247,455 | -0.39(-1.96%) |
Mar 22, 2021 | 20.93 | 21.10 | 19.75 | 20.00 | 402,046 | -0.91(-4.35%) |
Mar 19, 2021 | 21.22 | 21.22 | 20.61 | 20.91 | 1,534,982 | -0.48(-2.24%) |
Mar 18, 2021 | 21.08 | 21.66 | 20.81 | 21.39 | 389,674 | +0.31(+1.45%) |
Mar 17, 2021 | 20.97 | 21.21 | 20.78 | 21.08 | 269,811 | +0.14(+0.69%) |
Mar 16, 2021 | 21.20 | 21.30 | 20.74 | 20.94 | 357,555 | -0.37(-1.75%) |
Mar 15, 2021 | 21.53 | 21.53 | 20.60 | 21.31 | 301,794 | -0.28(-1.29%) |
Mar 12, 2021 | 20.84 | 21.63 | 20.33 | 21.59 | 284,495 | +0.87(+4.21%) |
Mar 11, 2021 | 20.79 | 20.80 | 20.25 | 20.72 | 237,985 | +0.02(+0.09%) |
Mar 10, 2021 | 20.45 | 20.86 | 20.36 | 20.70 | 229,972 | +0.12(+0.61%) |
Mar 09, 2021 | 21.61 | 21.89 | 20.44 | 20.57 | 241,695 | -1.03(-4.79%) |
Mar 08, 2021 | 21.33 | 21.89 | 21.18 | 21.61 | 424,621 | +0.53(+2.50%) |
Mar 05, 2021 | 21.08 | 21.42 | 20.86 | 21.08 | 367,464 | +0.19(+0.92%) |
Mar 04, 2021 | 20.82 | 21.35 | 20.37 | 20.89 | 220,843 | -0.03(-0.14%) |
Mar 03, 2021 | 20.34 | 21.27 | 20.29 | 20.92 | 163,581 | +0.77(+3.80%) |
Mar 02, 2021 | 20.23 | 20.98 | 19.95 | 20.15 | 228,882 | -0.07(-0.33%) |