Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.42 | 31.93 | 31.16 | 31.66 | 24,952 | +0.15(+0.48%) |
May 27, 2021 | 31.61 | 31.77 | 30.85 | 31.51 | 28,935 | +0.08(+0.25%) |
May 26, 2021 | 30.64 | 31.71 | 30.51 | 31.43 | 35,772 | +0.62(+2.01%) |
May 25, 2021 | 31.16 | 31.66 | 30.13 | 30.81 | 58,374 | -0.44(-1.41%) |
May 24, 2021 | 31.02 | 31.29 | 30.65 | 31.25 | 30,354 | +0.59(+1.92%) |
May 21, 2021 | 30.97 | 31.38 | 30.50 | 30.66 | 41,848 | +0.27(+0.89%) |
May 20, 2021 | 29.74 | 30.51 | 29.10 | 30.39 | 69,918 | +0.74(+2.50%) |
May 19, 2021 | 29.17 | 30.16 | 28.76 | 29.65 | 50,839 | -0.44(-1.46%) |
May 18, 2021 | 29.44 | 30.36 | 29.17 | 30.09 | 87,528 | +0.77(+2.63%) |
May 17, 2021 | 27.79 | 29.34 | 27.79 | 29.32 | 54,873 | +1.22(+4.34%) |
May 14, 2021 | 27.48 | 28.88 | 27.34 | 28.10 | 89,733 | +1.13(+4.19%) |
May 13, 2021 | 26.17 | 27.53 | 26.12 | 26.97 | 71,305 | +0.32(+1.20%) |
May 12, 2021 | 25.73 | 26.77 | 25.57 | 26.65 | 104,475 | +1.12(+4.39%) |
May 11, 2021 | 25.90 | 26.09 | 25.35 | 25.53 | 212,753 | -1.22(-4.56%) |
May 10, 2021 | 28.52 | 28.93 | 26.40 | 26.75 | 171,074 | -1.25(-4.46%) |
May 07, 2021 | 27.06 | 28.50 | 27.06 | 28.00 | 115,545 | +0.55(+2.00%) |
May 06, 2021 | 27.54 | 27.70 | 26.60 | 27.45 | 79,276 | +0.19(+0.70%) |
May 05, 2021 | 26.95 | 28.39 | 25.93 | 27.26 | 91,051 | +1.27(+4.89%) |
May 04, 2021 | 25.73 | 26.28 | 24.68 | 25.99 | 52,932 | +0.31(+1.21%) |
May 03, 2021 | 25.83 | 26.37 | 25.34 | 25.68 | 65,656 | -0.02(-0.08%) |
Apr 30, 2021 | 26.19 | 26.70 | 25.41 | 25.70 | 45,700 | -1.11(-4.14%) |
Apr 29, 2021 | 27.15 | 27.55 | 26.46 | 26.81 | 44,875 | +0.01(+0.04%) |
Apr 28, 2021 | 25.23 | 26.80 | 25.10 | 26.80 | 45,484 | +1.91(+7.67%) |
Apr 27, 2021 | 25.00 | 25.25 | 24.54 | 24.89 | 30,407 | -0.01(-0.04%) |
Apr 26, 2021 | 24.85 | 25.39 | 24.50 | 24.90 | 70,722 | -0.02(-0.08%) |
Apr 23, 2021 | 25.66 | 25.66 | 24.90 | 24.92 | 62,500 | -0.52(-2.04%) |
Apr 22, 2021 | 26.04 | 26.76 | 24.81 | 25.44 | 102,571 | -1.04(-3.93%) |
Apr 21, 2021 | 26.02 | 27.67 | 25.90 | 26.48 | 67,800 | -0.02(-0.08%) |
Apr 20, 2021 | 27.45 | 28.45 | 26.37 | 26.50 | 108,836 | -1.16(-4.19%) |
Apr 19, 2021 | 27.51 | 28.66 | 27.21 | 27.66 | 90,332 | -0.10(-0.36%) |
Apr 16, 2021 | 27.61 | 27.88 | 26.50 | 27.76 | 59,400 | +0.15(+0.54%) |
Apr 15, 2021 | 27.07 | 28.44 | 27.07 | 27.61 | 74,557 | +0.93(+3.49%) |
Apr 14, 2021 | 25.19 | 26.75 | 25.19 | 26.68 | 108,811 | +1.44(+5.71%) |
Apr 13, 2021 | 24.77 | 25.25 | 24.62 | 25.24 | 53,864 | +0.36(+1.45%) |
Apr 12, 2021 | 24.79 | 25.02 | 24.28 | 24.88 | 68,533 | +0.60(+2.47%) |
Apr 09, 2021 | 24.57 | 25.22 | 24.24 | 24.28 | 79,500 | -0.19(-0.78%) |
Apr 08, 2021 | 24.40 | 24.73 | 23.97 | 24.47 | 62,365 | +0.06(+0.25%) |
Apr 07, 2021 | 22.99 | 24.84 | 22.95 | 24.41 | 105,435 | +1.38(+5.99%) |
Apr 06, 2021 | 23.10 | 24.36 | 22.90 | 23.03 | 98,662 | +0.08(+0.35%) |
Apr 05, 2021 | 23.31 | 23.31 | 22.71 | 22.95 | 81,910 | -0.25(-1.08%) |
Apr 01, 2021 | 21.74 | 23.33 | 21.74 | 23.20 | 88,200 | +1.59(+7.36%) |
Mar 31, 2021 | 21.06 | 21.70 | 20.95 | 21.61 | 96,110 | +0.67(+3.20%) |
Mar 30, 2021 | 20.62 | 21.11 | 20.51 | 20.94 | 47,540 | +0.02(+0.10%) |
Mar 29, 2021 | 21.39 | 21.39 | 20.44 | 20.92 | 63,267 | -0.47(-2.20%) |
Mar 26, 2021 | 21.06 | 21.63 | 20.80 | 21.39 | 83,500 | +0.71(+3.43%) |
Mar 25, 2021 | 19.71 | 20.69 | 19.65 | 20.68 | 117,942 | +0.45(+2.22%) |
Mar 24, 2021 | 20.68 | 21.66 | 20.21 | 20.23 | 117,911 | +0.13(+0.65%) |
Mar 23, 2021 | 20.94 | 20.94 | 20.00 | 20.10 | 114,323 | -1.08(-5.10%) |
Mar 22, 2021 | 21.91 | 21.91 | 20.89 | 21.18 | 105,893 | -0.77(-3.51%) |
Mar 19, 2021 | 21.27 | 22.55 | 21.14 | 21.95 | 123,500 | +0.59(+2.76%) |
Mar 18, 2021 | 23.73 | 24.01 | 21.32 | 21.36 | 196,467 | -2.40(-10.10%) |
Mar 17, 2021 | 23.64 | 24.08 | 22.70 | 23.76 | 105,768 | +0.02(+0.08%) |
Mar 16, 2021 | 25.77 | 25.91 | 23.54 | 23.74 | 302,363 | -2.43(-9.29%) |
Mar 15, 2021 | 27.58 | 27.88 | 25.70 | 26.17 | 232,347 | -1.16(-4.24%) |
Mar 12, 2021 | 28.04 | 28.82 | 27.18 | 27.33 | 83,100 | -0.53(-1.90%) |
Mar 11, 2021 | 26.61 | 28.31 | 26.19 | 27.86 | 206,922 | +1.34(+5.05%) |
Mar 10, 2021 | 25.43 | 27.00 | 25.43 | 26.52 | 162,301 | +1.16(+4.57%) |
Mar 09, 2021 | 25.89 | 26.18 | 25.22 | 25.36 | 88,612 | -0.33(-1.28%) |
Mar 08, 2021 | 26.00 | 26.75 | 24.79 | 25.69 | 122,779 | +0.07(+0.27%) |
Mar 05, 2021 | 23.78 | 25.69 | 23.10 | 25.62 | 167,700 | +2.42(+10.43%) |
Mar 04, 2021 | 22.53 | 23.46 | 21.54 | 23.20 | 170,492 | +0.96(+4.32%) |
Mar 03, 2021 | 22.56 | 23.38 | 22.20 | 22.24 | 63,979 | -0.36(-1.59%) |
Mar 02, 2021 | 23.30 | 23.50 | 22.33 | 22.60 | 104,068 | -0.68(-2.92%) |