Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.00 | 29.43 | 28.65 | 28.82 | 75,319 | -0.22(-0.76%) |
May 27, 2021 | 28.86 | 29.33 | 28.38 | 29.04 | 78,458 | +0.63(+2.21%) |
May 26, 2021 | 27.97 | 28.62 | 27.97 | 28.41 | 88,386 | +0.63(+2.26%) |
May 25, 2021 | 29.23 | 29.66 | 27.73 | 27.78 | 166,888 | -1.45(-4.95%) |
May 24, 2021 | 29.25 | 30.12 | 28.47 | 29.23 | 274,715 | +0.36(+1.25%) |
May 21, 2021 | 28.73 | 29.59 | 28.17 | 28.87 | 239,981 | +0.82(+2.92%) |
May 20, 2021 | 26.47 | 28.10 | 26.01 | 28.05 | 95,287 | +1.82(+6.93%) |
May 19, 2021 | 26.57 | 27.02 | 25.28 | 26.24 | 117,946 | -0.62(-2.31%) |
May 18, 2021 | 25.97 | 27.63 | 25.32 | 26.85 | 274,028 | +1.03(+3.98%) |
May 17, 2021 | 25.76 | 26.52 | 25.46 | 25.83 | 53,989 | +0.05(+0.19%) |
May 14, 2021 | 24.84 | 25.96 | 24.74 | 25.78 | 50,268 | +1.13(+4.58%) |
May 13, 2021 | 24.49 | 25.10 | 24.32 | 24.65 | 57,979 | +0.17(+0.69%) |
May 12, 2021 | 24.45 | 25.53 | 24.15 | 24.48 | 96,011 | -0.15(-0.61%) |
May 11, 2021 | 23.97 | 24.96 | 22.93 | 24.63 | 141,829 | -0.64(-2.53%) |
May 10, 2021 | 24.82 | 25.68 | 24.28 | 25.27 | 74,939 | +0.65(+2.64%) |
May 07, 2021 | 23.66 | 24.72 | 23.48 | 24.62 | 52,111 | +0.88(+3.70%) |
May 06, 2021 | 24.32 | 24.38 | 23.07 | 23.74 | 135,347 | -0.65(-2.66%) |
May 05, 2021 | 24.43 | 24.77 | 23.97 | 24.39 | 45,379 | +0.05(+0.21%) |
May 04, 2021 | 24.99 | 25.01 | 24.05 | 24.34 | 120,182 | -0.68(-2.71%) |
May 03, 2021 | 24.17 | 25.02 | 24.17 | 25.02 | 73,283 | +1.04(+4.33%) |
Apr 30, 2021 | 23.92 | 24.43 | 23.75 | 23.98 | 111,747 | -0.09(-0.37%) |
Apr 29, 2021 | 24.20 | 24.42 | 23.80 | 24.07 | 62,330 | +0.00(+0.00%) |
Apr 28, 2021 | 23.62 | 24.12 | 23.44 | 24.07 | 89,691 | +0.58(+2.47%) |
Apr 27, 2021 | 23.95 | 24.21 | 23.32 | 23.49 | 75,123 | -0.34(-1.43%) |
Apr 26, 2021 | 23.06 | 24.12 | 23.06 | 23.83 | 116,642 | +0.96(+4.19%) |
Apr 23, 2021 | 21.97 | 22.95 | 21.97 | 22.87 | 59,278 | +0.75(+3.39%) |
Apr 22, 2021 | 21.96 | 22.30 | 21.69 | 22.12 | 87,698 | +0.25(+1.14%) |
Apr 21, 2021 | 21.73 | 22.04 | 21.47 | 21.87 | 110,575 | +0.45(+2.10%) |
Apr 20, 2021 | 23.12 | 23.24 | 21.32 | 21.42 | 125,686 | -1.82(-7.82%) |
Apr 19, 2021 | 22.30 | 23.33 | 21.97 | 23.24 | 142,571 | +0.63(+2.78%) |
Apr 16, 2021 | 23.13 | 23.13 | 22.17 | 22.61 | 58,076 | -0.23(-1.01%) |
Apr 15, 2021 | 22.88 | 22.97 | 22.13 | 22.84 | 72,760 | +0.25(+1.11%) |
Apr 14, 2021 | 23.18 | 23.37 | 22.44 | 22.59 | 40,171 | -0.38(-1.65%) |
Apr 13, 2021 | 23.22 | 23.75 | 22.82 | 22.97 | 61,986 | -0.14(-0.60%) |
Apr 12, 2021 | 22.46 | 23.21 | 22.07 | 23.11 | 103,226 | +0.65(+2.89%) |
Apr 09, 2021 | 22.51 | 22.57 | 22.19 | 22.46 | 40,953 | -0.04(-0.18%) |
Apr 08, 2021 | 22.10 | 22.55 | 21.75 | 22.50 | 55,086 | +0.45(+2.04%) |
Apr 07, 2021 | 22.27 | 22.51 | 21.77 | 22.05 | 88,704 | -0.26(-1.16%) |
Apr 06, 2021 | 22.49 | 22.62 | 22.04 | 22.31 | 63,012 | -0.36(-1.59%) |
Apr 05, 2021 | 23.30 | 23.39 | 22.57 | 22.67 | 58,006 | -0.17(-0.74%) |
Apr 01, 2021 | 22.77 | 23.47 | 22.39 | 22.84 | 88,716 | +0.21(+0.93%) |
Mar 31, 2021 | 22.63 | 23.11 | 22.22 | 22.63 | 245,600 | +0.46(+2.07%) |
Mar 30, 2021 | 21.97 | 22.54 | 21.75 | 22.17 | 71,753 | +0.15(+0.68%) |
Mar 29, 2021 | 22.47 | 22.91 | 21.79 | 22.02 | 99,328 | -0.75(-3.29%) |
Mar 26, 2021 | 22.95 | 23.38 | 22.53 | 22.77 | 88,416 | +0.27(+1.20%) |
Mar 25, 2021 | 21.24 | 22.77 | 20.97 | 22.50 | 124,497 | +0.83(+3.82%) |
Mar 24, 2021 | 21.95 | 22.37 | 21.37 | 21.67 | 115,075 | +0.09(+0.42%) |
Mar 23, 2021 | 21.92 | 22.08 | 21.44 | 21.58 | 129,162 | -0.49(-2.22%) |
Mar 22, 2021 | 22.39 | 22.59 | 21.80 | 22.07 | 125,096 | -0.25(-1.12%) |
Mar 19, 2021 | 22.03 | 22.57 | 21.62 | 22.32 | 271,056 | +0.38(+1.73%) |
Mar 18, 2021 | 22.64 | 22.67 | 21.92 | 21.94 | 159,269 | -0.59(-2.62%) |
Mar 17, 2021 | 22.52 | 22.78 | 22.15 | 22.53 | 107,109 | -0.18(-0.79%) |
Mar 16, 2021 | 22.44 | 23.06 | 22.10 | 22.71 | 138,682 | +0.62(+2.80%) |
Mar 15, 2021 | 22.21 | 22.77 | 21.72 | 22.09 | 175,244 | +0.04(+0.18%) |
Mar 12, 2021 | 21.05 | 22.24 | 20.86 | 22.05 | 124,363 | +0.68(+3.18%) |
Mar 11, 2021 | 21.38 | 21.65 | 20.77 | 21.37 | 110,603 | +0.27(+1.28%) |
Mar 10, 2021 | 20.27 | 21.23 | 20.17 | 21.10 | 115,244 | +0.47(+2.28%) |
Mar 09, 2021 | 20.17 | 20.81 | 20.06 | 20.63 | 181,646 | +0.40(+1.97%) |
Mar 08, 2021 | 18.64 | 20.35 | 18.41 | 20.23 | 259,749 | +1.32(+6.97%) |
Mar 05, 2021 | 16.98 | 18.98 | 16.93 | 18.92 | 340,448 | +2.95(+18.45%) |
Mar 04, 2021 | 17.77 | 17.96 | 15.43 | 15.97 | 286,873 | -2.21(-12.14%) |
Mar 03, 2021 | 18.25 | 18.42 | 17.54 | 18.18 | 83,777 | -0.05(-0.27%) |
Mar 02, 2021 | 19.14 | 19.22 | 18.18 | 18.23 | 83,731 | -0.66(-3.49%) |