Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.09 | 15.44 | 14.80 | 15.17 | 982,372 | +0.18(+1.20%) |
May 27, 2021 | 15.83 | 15.83 | 14.43 | 14.99 | 1,623,373 | -0.40(-2.60%) |
May 26, 2021 | 14.76 | 15.64 | 14.48 | 15.39 | 4,000,508 | -2.36(-13.30%) |
May 25, 2021 | 17.96 | 18.11 | 17.67 | 17.75 | 656,636 | -0.21(-1.17%) |
May 24, 2021 | 18.20 | 18.29 | 17.82 | 17.96 | 426,895 | -0.13(-0.72%) |
May 21, 2021 | 18.42 | 18.52 | 17.98 | 18.09 | 325,521 | -0.11(-0.60%) |
May 20, 2021 | 18.28 | 18.51 | 18.00 | 18.20 | 367,792 | -0.08(-0.44%) |
May 19, 2021 | 18.23 | 18.55 | 17.75 | 18.28 | 421,567 | -0.07(-0.38%) |
May 18, 2021 | 18.46 | 18.93 | 18.29 | 18.35 | 490,347 | -0.20(-1.08%) |
May 17, 2021 | 18.21 | 19.04 | 17.85 | 18.55 | 359,043 | +0.28(+1.53%) |
May 14, 2021 | 18.79 | 18.91 | 16.66 | 18.27 | 2,520,412 | -0.63(-3.33%) |
May 13, 2021 | 19.41 | 19.89 | 18.54 | 18.90 | 516,310 | -0.49(-2.53%) |
May 12, 2021 | 19.46 | 20.04 | 19.26 | 19.39 | 510,482 | -0.44(-2.22%) |
May 11, 2021 | 19.14 | 19.97 | 18.63 | 19.83 | 830,653 | +0.06(+0.30%) |
May 10, 2021 | 19.77 | 20.44 | 19.13 | 19.77 | 932,586 | -0.24(-1.20%) |
May 07, 2021 | 21.74 | 23.17 | 19.68 | 20.01 | 2,225,390 | -3.49(-14.85%) |
May 06, 2021 | 23.56 | 24.94 | 22.86 | 23.50 | 284,959 | -0.50(-2.08%) |
May 05, 2021 | 24.03 | 24.33 | 23.46 | 24.00 | 393,781 | +0.03(+0.13%) |
May 04, 2021 | 24.56 | 24.83 | 23.51 | 23.97 | 519,207 | -0.81(-3.27%) |
May 03, 2021 | 25.15 | 25.15 | 24.40 | 24.78 | 308,970 | +0.06(+0.24%) |
Apr 30, 2021 | 24.64 | 25.18 | 24.58 | 24.72 | 271,700 | -0.09(-0.36%) |
Apr 29, 2021 | 25.09 | 25.16 | 24.17 | 24.81 | 286,219 | -0.28(-1.12%) |
Apr 28, 2021 | 24.57 | 25.46 | 24.04 | 25.09 | 329,849 | +0.44(+1.78%) |
Apr 27, 2021 | 24.81 | 25.32 | 24.45 | 24.65 | 278,282 | -0.16(-0.64%) |
Apr 26, 2021 | 24.29 | 24.94 | 23.87 | 24.81 | 266,143 | +0.67(+2.78%) |
Apr 23, 2021 | 25.01 | 25.36 | 23.71 | 24.14 | 657,400 | -0.81(-3.25%) |
Apr 22, 2021 | 25.86 | 25.89 | 24.90 | 24.95 | 505,875 | -0.92(-3.56%) |
Apr 21, 2021 | 24.97 | 25.93 | 24.00 | 25.87 | 276,246 | +0.65(+2.58%) |
Apr 20, 2021 | 24.63 | 25.35 | 24.30 | 25.22 | 239,524 | +0.40(+1.61%) |
Apr 19, 2021 | 24.81 | 24.98 | 24.21 | 24.82 | 324,809 | -0.13(-0.52%) |
Apr 16, 2021 | 26.13 | 26.45 | 24.38 | 24.95 | 690,700 | -0.99(-3.82%) |
Apr 15, 2021 | 25.65 | 26.17 | 25.29 | 25.94 | 273,596 | +0.53(+2.09%) |
Apr 14, 2021 | 25.15 | 26.16 | 25.04 | 25.41 | 288,222 | +0.38(+1.52%) |
Apr 13, 2021 | 24.35 | 25.05 | 24.03 | 25.03 | 389,483 | +0.51(+2.08%) |
Apr 12, 2021 | 25.47 | 25.57 | 24.28 | 24.52 | 536,485 | -1.09(-4.26%) |
Apr 09, 2021 | 25.15 | 25.73 | 24.40 | 25.61 | 319,000 | +0.36(+1.43%) |
Apr 08, 2021 | 25.18 | 25.88 | 24.88 | 25.25 | 465,628 | +0.14(+0.56%) |
Apr 07, 2021 | 26.15 | 26.41 | 24.97 | 25.11 | 458,015 | -1.18(-4.49%) |
Apr 06, 2021 | 25.43 | 26.91 | 24.67 | 26.29 | 318,467 | -0.11(-0.42%) |
Apr 05, 2021 | 26.03 | 26.56 | 25.84 | 26.40 | 363,087 | +0.66(+2.56%) |
Apr 01, 2021 | 25.18 | 26.34 | 24.88 | 25.74 | 346,400 | +0.77(+3.08%) |
Mar 31, 2021 | 24.25 | 25.26 | 24.18 | 24.97 | 476,589 | +0.65(+2.67%) |
Mar 30, 2021 | 23.15 | 24.63 | 22.39 | 24.32 | 500,304 | +0.95(+4.07%) |
Mar 29, 2021 | 23.81 | 24.44 | 22.82 | 23.37 | 645,592 | -0.38(-1.60%) |
Mar 26, 2021 | 23.75 | 24.00 | 22.92 | 23.75 | 346,600 | -0.10(-0.42%) |
Mar 25, 2021 | 23.75 | 24.50 | 23.30 | 23.85 | 465,184 | +0.21(+0.89%) |
Mar 24, 2021 | 25.17 | 25.61 | 23.55 | 23.64 | 588,342 | -1.56(-6.19%) |
Mar 23, 2021 | 25.99 | 26.07 | 24.93 | 25.20 | 438,865 | -1.04(-3.96%) |
Mar 22, 2021 | 26.54 | 27.38 | 25.99 | 26.24 | 569,849 | -0.45(-1.69%) |
Mar 19, 2021 | 26.69 | 27.52 | 26.12 | 26.69 | 2,121,700 | -0.12(-0.45%) |
Mar 18, 2021 | 27.30 | 28.35 | 26.63 | 26.81 | 378,064 | -1.04(-3.73%) |
Mar 17, 2021 | 27.34 | 28.06 | 26.74 | 27.85 | 260,574 | +0.20(+0.72%) |
Mar 16, 2021 | 28.53 | 29.26 | 27.06 | 27.65 | 274,149 | -0.89(-3.12%) |
Mar 15, 2021 | 28.92 | 29.33 | 28.38 | 28.54 | 215,729 | -0.20(-0.70%) |
Mar 12, 2021 | 28.54 | 28.84 | 27.93 | 28.74 | 163,200 | +0.05(+0.17%) |
Mar 11, 2021 | 27.98 | 28.77 | 27.50 | 28.69 | 295,981 | +1.18(+4.29%) |
Mar 10, 2021 | 27.27 | 28.31 | 27.07 | 27.51 | 239,199 | +0.11(+0.40%) |
Mar 09, 2021 | 26.96 | 28.32 | 26.43 | 27.40 | 353,634 | +0.78(+2.93%) |
Mar 08, 2021 | 26.84 | 27.77 | 26.40 | 26.62 | 481,948 | -0.37(-1.37%) |
Mar 05, 2021 | 26.70 | 28.43 | 25.50 | 26.99 | 736,400 | +0.65(+2.47%) |
Mar 04, 2021 | 26.80 | 27.82 | 25.77 | 26.34 | 812,744 | -1.06(-3.87%) |
Mar 03, 2021 | 28.86 | 29.97 | 27.39 | 27.40 | 786,728 | -1.79(-6.13%) |
Mar 02, 2021 | 29.10 | 30.49 | 28.00 | 29.19 | 1,258,631 | -1.37(-4.48%) |