Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.21 | 24.79 | 24.19 | 24.38 | 48,720 | +0.18(+0.74%) |
May 27, 2021 | 23.98 | 24.23 | 23.83 | 24.20 | 35,723 | +0.31(+1.30%) |
May 26, 2021 | 23.53 | 23.91 | 23.27 | 23.89 | 27,313 | +0.39(+1.66%) |
May 25, 2021 | 24.21 | 24.21 | 23.43 | 23.50 | 95,602 | -0.70(-2.89%) |
May 24, 2021 | 24.12 | 24.20 | 24.12 | 24.20 | 393 | +0.22(+0.92%) |
May 21, 2021 | 23.30 | 24.10 | 23.30 | 23.98 | 8,789 | +0.11(+0.46%) |
May 20, 2021 | 25.50 | 25.50 | 23.79 | 23.87 | 34,131 | -0.36(-1.49%) |
May 19, 2021 | 24.24 | 24.46 | 24.11 | 24.23 | 14,998 | -0.08(-0.33%) |
May 18, 2021 | 24.37 | 24.70 | 24.28 | 24.31 | 63,741 | -0.05(-0.21%) |
May 17, 2021 | 23.78 | 24.45 | 23.77 | 24.36 | 167,133 | +0.71(+3.00%) |
May 14, 2021 | 23.62 | 23.91 | 23.61 | 23.65 | 16,991 | +0.39(+1.68%) |
May 13, 2021 | 24.27 | 24.27 | 23.09 | 23.26 | 23,646 | -0.89(-3.69%) |
May 12, 2021 | 23.86 | 24.56 | 23.86 | 24.15 | 41,081 | +0.37(+1.56%) |
May 11, 2021 | 23.32 | 23.90 | 23.29 | 23.78 | 7,887 | -0.02(-0.08%) |
May 10, 2021 | 23.48 | 24.04 | 23.48 | 23.80 | 8,030 | +0.00(+0.02%) |
May 07, 2021 | 23.15 | 23.94 | 23.15 | 23.80 | 43,033 | +0.29(+1.25%) |
May 06, 2021 | 23.00 | 24.01 | 23.00 | 23.50 | 19,735 | +0.50(+2.18%) |
May 05, 2021 | 23.05 | 23.19 | 22.93 | 23.00 | 11,520 | +0.31(+1.37%) |
May 04, 2021 | 22.42 | 22.86 | 22.10 | 22.69 | 90,911 | +0.66(+3.01%) |
May 03, 2021 | 21.61 | 22.28 | 21.61 | 22.03 | 4,670 | +0.51(+2.36%) |
Apr 30, 2021 | 21.74 | 21.77 | 21.52 | 21.52 | 1,700 | -0.16(-0.74%) |
Apr 29, 2021 | 21.93 | 21.98 | 21.54 | 21.68 | 8,023 | +0.39(+1.83%) |
Apr 28, 2021 | 20.49 | 21.38 | 20.49 | 21.29 | 9,588 | +1.20(+5.97%) |
Apr 27, 2021 | 19.81 | 20.23 | 19.81 | 20.09 | 7,178 | +0.33(+1.67%) |
Apr 26, 2021 | 19.35 | 19.77 | 19.35 | 19.76 | 6,140 | +0.41(+2.12%) |
Apr 23, 2021 | 19.12 | 19.53 | 19.12 | 19.35 | 7,000 | +0.32(+1.68%) |
Apr 22, 2021 | 18.77 | 19.07 | 18.71 | 19.03 | 33,353 | +0.05(+0.26%) |
Apr 21, 2021 | 18.41 | 19.05 | 18.41 | 18.98 | 7,625 | +0.38(+2.05%) |
Apr 20, 2021 | 19.22 | 19.34 | 18.60 | 18.60 | 20,040 | -0.81(-4.15%) |
Apr 19, 2021 | 19.54 | 19.66 | 19.25 | 19.41 | 6,517 | -0.17(-0.88%) |
Apr 16, 2021 | 19.25 | 19.58 | 19.25 | 19.58 | 5,300 | +0.40(+2.08%) |
Apr 15, 2021 | 19.29 | 19.29 | 18.93 | 19.18 | 28,232 | -0.01(-0.05%) |
Apr 14, 2021 | 19.24 | 19.72 | 19.18 | 19.19 | 4,045 | +0.28(+1.48%) |
Apr 13, 2021 | 18.85 | 19.12 | 18.73 | 18.91 | 19,788 | +0.03(+0.16%) |
Apr 12, 2021 | 19.41 | 19.41 | 18.88 | 18.88 | 11,986 | -0.23(-1.22%) |
Apr 09, 2021 | 19.57 | 19.57 | 19.05 | 19.11 | 16,300 | -0.42(-2.14%) |
Apr 08, 2021 | 19.92 | 19.93 | 19.53 | 19.53 | 7,446 | -0.47(-2.35%) |
Apr 07, 2021 | 19.98 | 20.17 | 19.85 | 20.00 | 3,385 | +0.00(+0.00%) |
Apr 06, 2021 | 19.91 | 20.20 | 19.89 | 20.00 | 10,864 | +0.27(+1.37%) |
Apr 05, 2021 | 19.85 | 19.85 | 19.60 | 19.73 | 8,295 | -0.06(-0.30%) |
Apr 01, 2021 | 19.14 | 19.89 | 19.14 | 19.79 | 19,000 | +0.71(+3.74%) |
Mar 31, 2021 | 19.25 | 19.30 | 18.76 | 19.08 | 21,102 | -0.10(-0.54%) |
Mar 30, 2021 | 18.56 | 19.19 | 18.52 | 19.18 | 40,089 | +0.43(+2.29%) |
Mar 29, 2021 | 18.97 | 18.97 | 18.50 | 18.75 | 39,170 | -0.16(-0.85%) |
Mar 26, 2021 | 18.58 | 18.91 | 18.48 | 18.91 | 5,800 | +0.63(+3.43%) |
Mar 25, 2021 | 18.00 | 18.30 | 17.90 | 18.28 | 11,133 | -0.11(-0.58%) |
Mar 24, 2021 | 18.63 | 18.63 | 18.31 | 18.39 | 28,256 | +0.27(+1.46%) |
Mar 23, 2021 | 18.55 | 18.60 | 18.08 | 18.12 | 28,937 | -0.96(-5.06%) |
Mar 22, 2021 | 19.03 | 19.24 | 18.90 | 19.09 | 10,632 | -0.24(-1.24%) |
Mar 19, 2021 | 18.49 | 19.37 | 18.34 | 19.33 | 70,200 | +0.67(+3.59%) |
Mar 18, 2021 | 19.20 | 19.59 | 18.61 | 18.66 | 39,765 | -0.76(-3.92%) |
Mar 17, 2021 | 19.63 | 19.74 | 19.27 | 19.42 | 28,316 | -0.43(-2.16%) |
Mar 16, 2021 | 20.23 | 20.23 | 19.58 | 19.85 | 25,372 | -0.47(-2.31%) |
Mar 15, 2021 | 20.93 | 20.94 | 20.23 | 20.32 | 26,487 | -0.61(-2.91%) |
Mar 12, 2021 | 21.56 | 21.61 | 20.80 | 20.93 | 14,400 | -0.02(-0.09%) |
Mar 11, 2021 | 20.92 | 21.95 | 19.93 | 20.95 | 75,898 | +1.31(+6.66%) |
Mar 10, 2021 | 18.70 | 19.64 | 18.70 | 19.64 | 123,420 | +1.18(+6.39%) |
Mar 09, 2021 | 18.00 | 18.61 | 17.73 | 18.46 | 9,043 | +0.54(+3.01%) |
Mar 08, 2021 | 17.82 | 18.12 | 17.82 | 17.92 | 13,986 | -0.02(-0.11%) |
Mar 05, 2021 | 18.40 | 18.44 | 17.61 | 17.94 | 58,200 | +0.01(+0.07%) |
Mar 04, 2021 | 18.29 | 18.66 | 17.93 | 17.93 | 7,831 | -0.47(-2.56%) |
Mar 03, 2021 | 18.36 | 18.55 | 18.24 | 18.40 | 10,129 | +0.08(+0.45%) |
Mar 02, 2021 | 18.56 | 18.63 | 18.32 | 18.32 | 12,300 | -0.09(-0.48%) |