Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.85 | 31.42 | 30.20 | 30.59 | 129,126 | -0.22(-0.73%) |
May 27, 2021 | 30.00 | 31.87 | 29.90 | 30.82 | 250,725 | +0.96(+3.22%) |
May 26, 2021 | 29.00 | 29.97 | 28.00 | 29.86 | 86,208 | +1.01(+3.48%) |
May 25, 2021 | 28.20 | 29.33 | 28.20 | 28.85 | 100,809 | +0.64(+2.25%) |
May 24, 2021 | 27.52 | 28.60 | 27.52 | 28.21 | 41,748 | +0.26(+0.92%) |
May 21, 2021 | 28.00 | 28.00 | 27.50 | 27.96 | 47,553 | +0.41(+1.48%) |
May 20, 2021 | 27.01 | 27.63 | 27.00 | 27.55 | 50,932 | +0.54(+2.00%) |
May 19, 2021 | 27.39 | 27.90 | 27.00 | 27.01 | 56,183 | -0.70(-2.52%) |
May 18, 2021 | 27.75 | 27.88 | 26.99 | 27.71 | 92,407 | +0.38(+1.38%) |
May 17, 2021 | 27.65 | 27.65 | 27.00 | 27.33 | 74,648 | +0.53(+1.98%) |
May 14, 2021 | 28.00 | 28.00 | 26.35 | 26.80 | 218,653 | +0.15(+0.56%) |
May 13, 2021 | 27.00 | 27.91 | 26.50 | 26.65 | 173,525 | -1.23(-4.41%) |
May 12, 2021 | 28.38 | 28.48 | 26.86 | 27.88 | 139,525 | -0.60(-2.11%) |
May 11, 2021 | 27.01 | 28.48 | 26.80 | 28.48 | 139,272 | +0.92(+3.34%) |
May 10, 2021 | 27.15 | 28.50 | 27.15 | 27.56 | 223,872 | +0.56(+2.07%) |
May 07, 2021 | 29.30 | 29.30 | 25.06 | 27.00 | 192,737 | -0.70(-2.53%) |
May 06, 2021 | 27.87 | 28.75 | 27.54 | 27.70 | 91,700 | -0.78(-2.72%) |
May 05, 2021 | 29.46 | 29.52 | 28.01 | 28.48 | 251,950 | -0.29(-0.99%) |
May 04, 2021 | 30.44 | 30.44 | 27.50 | 28.76 | 138,857 | -0.67(-2.28%) |
May 03, 2021 | 29.50 | 30.07 | 29.40 | 29.43 | 250,854 | +0.13(+0.45%) |
Apr 30, 2021 | 27.82 | 29.50 | 27.82 | 29.30 | 248,800 | +1.30(+4.64%) |
Apr 29, 2021 | 29.28 | 29.63 | 27.89 | 28.00 | 144,048 | -1.18(-4.04%) |
Apr 28, 2021 | 29.65 | 29.65 | 28.89 | 29.18 | 119,949 | +0.33(+1.14%) |
Apr 27, 2021 | 28.30 | 30.04 | 28.30 | 28.85 | 121,632 | +0.55(+1.94%) |
Apr 26, 2021 | 27.34 | 29.63 | 27.34 | 28.30 | 82,634 | +0.35(+1.25%) |
Apr 23, 2021 | 27.40 | 28.86 | 27.29 | 27.95 | 81,400 | +0.65(+2.38%) |
Apr 22, 2021 | 28.00 | 28.00 | 27.00 | 27.30 | 102,760 | +0.21(+0.78%) |
Apr 21, 2021 | 27.30 | 28.08 | 26.49 | 27.09 | 100,823 | +0.40(+1.49%) |
Apr 20, 2021 | 28.00 | 28.80 | 26.35 | 26.69 | 152,465 | -0.04(-0.15%) |
Apr 19, 2021 | 26.50 | 28.25 | 26.50 | 26.73 | 116,616 | -0.50(-1.82%) |
Apr 16, 2021 | 27.50 | 27.92 | 26.90 | 27.23 | 106,700 | +0.15(+0.54%) |
Apr 15, 2021 | 27.05 | 28.99 | 27.05 | 27.08 | 97,611 | -0.96(-3.42%) |
Apr 14, 2021 | 28.00 | 28.14 | 27.75 | 28.04 | 56,030 | +0.09(+0.31%) |
Apr 13, 2021 | 27.59 | 28.44 | 27.05 | 27.95 | 89,192 | +0.08(+0.30%) |
Apr 12, 2021 | 28.25 | 28.45 | 26.65 | 27.87 | 132,324 | -0.06(-0.20%) |
Apr 09, 2021 | 27.35 | 28.68 | 27.07 | 27.93 | 76,700 | +0.58(+2.11%) |
Apr 08, 2021 | 27.60 | 28.46 | 27.23 | 27.35 | 172,881 | -0.15(-0.55%) |
Apr 07, 2021 | 28.44 | 28.91 | 27.50 | 27.50 | 138,049 | -0.95(-3.33%) |
Apr 06, 2021 | 29.39 | 29.41 | 28.00 | 28.45 | 182,823 | -0.79(-2.71%) |
Apr 05, 2021 | 30.12 | 31.88 | 29.21 | 29.24 | 146,084 | -0.64(-2.14%) |
Apr 01, 2021 | 30.54 | 31.62 | 29.55 | 29.88 | 140,500 | -0.24(-0.80%) |
Mar 31, 2021 | 29.00 | 30.12 | 28.83 | 30.12 | 202,374 | +1.69(+5.94%) |
Mar 30, 2021 | 28.50 | 28.74 | 27.30 | 28.43 | 287,054 | -0.07(-0.25%) |
Mar 29, 2021 | 29.00 | 29.85 | 27.75 | 28.50 | 226,177 | -0.05(-0.18%) |
Mar 26, 2021 | 30.52 | 30.63 | 28.55 | 28.55 | 137,100 | -1.45(-4.83%) |
Mar 25, 2021 | 30.20 | 30.97 | 28.47 | 30.00 | 360,290 | -0.74(-2.40%) |
Mar 24, 2021 | 31.87 | 33.15 | 30.30 | 30.74 | 257,820 | -2.26(-6.85%) |
Mar 23, 2021 | 33.43 | 34.05 | 31.50 | 33.00 | 255,869 | -0.68(-2.03%) |
Mar 22, 2021 | 35.78 | 36.02 | 33.40 | 33.68 | 183,343 | -1.75(-4.93%) |
Mar 19, 2021 | 34.13 | 35.90 | 34.13 | 35.43 | 213,100 | +1.30(+3.80%) |
Mar 18, 2021 | 34.50 | 36.52 | 33.61 | 34.13 | 362,113 | -0.87(-2.48%) |
Mar 17, 2021 | 35.00 | 35.20 | 33.14 | 35.00 | 301,522 | -0.10(-0.28%) |
Mar 16, 2021 | 35.05 | 35.84 | 33.77 | 35.10 | 283,100 | +0.01(+0.03%) |
Mar 15, 2021 | 34.34 | 35.64 | 34.07 | 35.09 | 513,652 | +0.75(+2.18%) |
Mar 12, 2021 | 32.20 | 34.45 | 31.57 | 34.34 | 281,000 | +1.88(+5.79%) |
Mar 11, 2021 | 32.89 | 33.10 | 31.46 | 32.46 | 380,872 | +0.01(+0.03%) |
Mar 10, 2021 | 34.22 | 34.50 | 31.25 | 32.45 | 374,975 | -2.38(-6.83%) |
Mar 09, 2021 | 32.41 | 34.83 | 31.55 | 34.83 | 537,955 | +3.33(+10.56%) |
Mar 08, 2021 | 33.26 | 34.90 | 31.01 | 31.50 | 152,842 | -1.97(-5.89%) |
Mar 05, 2021 | 32.54 | 33.47 | 30.00 | 33.47 | 204,000 | +0.38(+1.16%) |
Mar 04, 2021 | 33.89 | 33.93 | 30.00 | 33.09 | 441,656 | -0.80(-2.36%) |
Mar 03, 2021 | 34.44 | 34.82 | 33.00 | 33.89 | 159,162 | -0.29(-0.85%) |
Mar 02, 2021 | 34.00 | 35.00 | 33.19 | 34.18 | 111,342 | +0.19(+0.56%) |
Mar 01, 2021 | 32.12 | 35.18 | 32.12 | 33.99 | 273,808 | +2.07(+6.48%) |
Feb 26, 2021 | 31.24 | 32.10 | 29.97 | 31.92 | 201,600 | -0.08(-0.25%) |
Feb 25, 2021 | 32.00 | 33.00 | 30.80 | 32.00 | 389,992 | +0.02(+0.06%) |
Feb 24, 2021 | 32.80 | 33.72 | 31.56 | 31.98 | 414,079 | -0.02(-0.06%) |
Feb 23, 2021 | 34.97 | 34.97 | 30.25 | 32.00 | 190,456 | -1.10(-3.32%) |
Feb 22, 2021 | 33.30 | 33.84 | 32.32 | 33.10 | 179,358 | -0.20(-0.60%) |
Feb 19, 2021 | 32.00 | 33.35 | 31.90 | 33.30 | 169,700 | +1.42(+4.45%) |
Feb 18, 2021 | 32.50 | 34.00 | 31.60 | 31.88 | 74,102 | -1.06(-3.21%) |
Feb 17, 2021 | 34.11 | 34.50 | 32.57 | 32.94 | 121,418 | -1.02(-3.00%) |
Feb 16, 2021 | 34.84 | 35.19 | 33.67 | 33.96 | 173,081 | +0.31(+0.92%) |
Feb 12, 2021 | 34.00 | 35.91 | 33.14 | 33.65 | 165,200 | -0.35(-1.03%) |
Feb 11, 2021 | 37.50 | 37.50 | 33.78 | 34.00 | 415,545 | -2.54(-6.95%) |
Feb 10, 2021 | 36.00 | 37.15 | 33.91 | 36.54 | 356,972 | +2.10(+6.10%) |
Feb 09, 2021 | 34.45 | 35.84 | 34.11 | 34.44 | 356,347 | -0.01(-0.03%) |
Feb 08, 2021 | 31.90 | 34.56 | 31.50 | 34.45 | 467,809 | +2.95(+9.37%) |
Feb 05, 2021 | 31.50 | 32.66 | 30.72 | 31.50 | 151,600 | +0.10(+0.32%) |
Feb 04, 2021 | 31.50 | 31.94 | 30.00 | 31.40 | 158,467 | +1.13(+3.73%) |
Feb 03, 2021 | 31.20 | 32.55 | 30.22 | 30.27 | 490,280 | +0.05(+0.17%) |
Feb 02, 2021 | 29.07 | 30.45 | 27.30 | 30.22 | 356,075 | +2.04(+7.24%) |
Feb 01, 2021 | 26.92 | 28.20 | 26.60 | 28.18 | 100,988 | +1.60(+6.02%) |
Jan 29, 2021 | 27.88 | 27.88 | 26.21 | 26.58 | 137,900 | -0.41(-1.52%) |
Jan 28, 2021 | 26.20 | 27.28 | 25.68 | 26.99 | 83,274 | +0.92(+3.55%) |
Jan 27, 2021 | 28.00 | 28.99 | 25.96 | 26.07 | 460,911 | -2.68(-9.34%) |
Jan 26, 2021 | 28.05 | 29.14 | 28.05 | 28.75 | 235,429 | -0.25(-0.86%) |
Jan 25, 2021 | 29.04 | 29.45 | 28.85 | 29.00 | 223,023 | -0.04(-0.14%) |
Jan 22, 2021 | 29.18 | 29.18 | 27.55 | 29.04 | 295,900 | -0.13(-0.45%) |
Jan 21, 2021 | 28.42 | 29.78 | 27.61 | 29.17 | 472,564 | +1.35(+4.86%) |
Jan 20, 2021 | 27.25 | 28.82 | 27.20 | 27.82 | 325,439 | +0.65(+2.38%) |
Jan 19, 2021 | 27.34 | 27.82 | 26.10 | 27.17 | 210,015 | -0.03(-0.10%) |
Jan 15, 2021 | 27.75 | 28.59 | 26.80 | 27.20 | 387,900 | -0.55(-1.98%) |
Jan 14, 2021 | 28.96 | 29.73 | 27.75 | 27.75 | 405,095 | -0.10(-0.37%) |
Jan 13, 2021 | 27.80 | 28.34 | 27.30 | 27.85 | 241,848 | +0.16(+0.59%) |
Jan 12, 2021 | 27.41 | 28.67 | 27.08 | 27.69 | 471,157 | -1.30(-4.48%) |
Jan 11, 2021 | 28.80 | 30.29 | 27.30 | 28.99 | 264,371 | +0.04(+0.14%) |
Jan 08, 2021 | 29.61 | 30.22 | 28.25 | 28.95 | 216,100 | -0.55(-1.86%) |
Jan 07, 2021 | 29.00 | 29.77 | 27.52 | 29.50 | 270,452 | +1.70(+6.12%) |
Jan 06, 2021 | 27.25 | 29.53 | 26.50 | 27.80 | 589,683 | +2.50(+9.88%) |
Jan 05, 2021 | 25.01 | 25.40 | 24.77 | 25.30 | 119,614 | +0.31(+1.24%) |
Jan 04, 2021 | 23.80 | 25.69 | 23.55 | 24.99 | 376,587 | +1.21(+5.09%) |
Dec 31, 2020 | 23.78 | 23.78 | 23.78 | 79,864 | +0.08(+0.34%) | |
Dec 30, 2020 | 23.60 | 24.00 | 23.44 | 23.70 | 79,864 | +0.10(+0.42%) |
Dec 29, 2020 | 23.60 | 24.54 | 23.00 | 23.60 | 175,731 | -0.30(-1.26%) |
Dec 28, 2020 | 23.54 | 24.73 | 23.30 | 23.90 | 208,492 | +1.45(+6.46%) |
Dec 24, 2020 | 22.00 | 22.74 | 21.94 | 22.45 | 111,200 | +0.75(+3.46%) |
Dec 23, 2020 | 22.00 | 22.65 | 21.60 | 21.70 | 256,107 | +0.20(+0.93%) |
Dec 22, 2020 | 22.00 | 23.70 | 21.50 | 21.50 | 418,957 | -0.46(-2.09%) |
Dec 21, 2020 | 22.00 | 22.00 | 21.40 | 21.96 | 74,838 | -0.02(-0.09%) |
Dec 18, 2020 | 21.70 | 21.99 | 21.25 | 21.98 | 75,200 | +0.52(+2.44%) |
Dec 17, 2020 | 22.42 | 22.58 | 21.41 | 21.46 | 124,725 | -0.05(-0.25%) |
Dec 16, 2020 | 21.52 | 21.52 | 21.15 | 21.51 | 93,401 | +0.14(+0.66%) |
Dec 15, 2020 | 21.50 | 21.89 | 21.10 | 21.37 | 77,803 | +0.02(+0.09%) |
Dec 14, 2020 | 22.00 | 22.17 | 21.25 | 21.35 | 66,767 | -0.32(-1.48%) |
Dec 11, 2020 | 20.88 | 22.00 | 20.76 | 21.67 | 164,200 | +0.67(+3.19%) |
Dec 10, 2020 | 21.37 | 22.49 | 20.72 | 21.00 | 117,695 | +0.00(+0.00%) |
Dec 09, 2020 | 22.00 | 23.00 | 20.75 | 21.00 | 81,461 | -1.50(-6.67%) |
Dec 08, 2020 | 21.70 | 27.05 | 20.00 | 22.50 | 214,067 | +1.20(+5.63%) |