Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.05 | 30.08 | 29.88 | 29.90 | 56,292 | -0.11(-0.35%) |
May 27, 2021 | 30.23 | 30.29 | 29.82 | 30.00 | 200,293 | +0.29(+0.96%) |
May 26, 2021 | 29.76 | 29.91 | 29.62 | 29.72 | 162,211 | +0.17(+0.58%) |
May 25, 2021 | 29.68 | 29.71 | 29.47 | 29.55 | 82,585 | -0.11(-0.37%) |
May 24, 2021 | 29.63 | 29.71 | 29.51 | 29.66 | 224,554 | +0.03(+0.10%) |
May 21, 2021 | 29.68 | 29.84 | 29.47 | 29.63 | 93,376 | +0.07(+0.24%) |
May 20, 2021 | 29.43 | 29.56 | 29.33 | 29.56 | 111,698 | -0.18(-0.61%) |
May 19, 2021 | 29.36 | 29.86 | 29.29 | 29.74 | 252,343 | +0.01(+0.03%) |
May 18, 2021 | 29.76 | 29.76 | 29.60 | 29.73 | 98,658 | -0.13(-0.44%) |
May 17, 2021 | 29.73 | 29.90 | 29.57 | 29.86 | 62,562 | +0.05(+0.17%) |
May 14, 2021 | 29.31 | 29.95 | 29.31 | 29.81 | 129,936 | +1.13(+3.94%) |
May 13, 2021 | 28.48 | 28.82 | 28.45 | 28.68 | 193,170 | +0.04(+0.14%) |
May 12, 2021 | 28.88 | 28.99 | 28.57 | 28.64 | 300,257 | -0.21(-0.73%) |
May 11, 2021 | 28.48 | 28.85 | 28.40 | 28.85 | 66,263 | -0.21(-0.72%) |
May 10, 2021 | 28.78 | 29.19 | 28.78 | 29.06 | 87,724 | +0.38(+1.32%) |
May 07, 2021 | 28.31 | 28.72 | 28.29 | 28.68 | 94,692 | +0.39(+1.38%) |
May 06, 2021 | 28.09 | 28.49 | 27.96 | 28.29 | 188,669 | +0.32(+1.14%) |
May 05, 2021 | 27.98 | 28.05 | 27.84 | 27.97 | 288,632 | -0.16(-0.57%) |
May 04, 2021 | 28.09 | 28.14 | 27.78 | 28.13 | 88,382 | -0.34(-1.19%) |
May 03, 2021 | 28.09 | 28.55 | 27.87 | 28.47 | 71,366 | +0.32(+1.14%) |
Apr 30, 2021 | 28.23 | 28.32 | 28.09 | 28.15 | 193,600 | -0.02(-0.06%) |
Apr 29, 2021 | 27.86 | 28.50 | 27.68 | 28.17 | 175,383 | +0.41(+1.47%) |
Apr 28, 2021 | 27.66 | 27.86 | 27.66 | 27.76 | 155,893 | +0.14(+0.49%) |
Apr 27, 2021 | 27.54 | 27.76 | 27.51 | 27.62 | 88,773 | -0.10(-0.37%) |
Apr 26, 2021 | 27.75 | 27.80 | 27.64 | 27.73 | 1,369,801 | -0.02(-0.08%) |
Apr 23, 2021 | 27.82 | 27.88 | 27.57 | 27.75 | 105,400 | +0.10(+0.36%) |
Apr 22, 2021 | 27.77 | 28.15 | 27.63 | 27.65 | 205,149 | -2.00(-6.75%) |
Apr 21, 2021 | 29.20 | 29.75 | 29.20 | 29.65 | 125,838 | +0.45(+1.54%) |
Apr 20, 2021 | 29.03 | 29.27 | 28.88 | 29.20 | 345,165 | -0.30(-1.02%) |
Apr 19, 2021 | 29.15 | 29.55 | 29.02 | 29.50 | 405,430 | +0.48(+1.65%) |
Apr 16, 2021 | 28.77 | 29.13 | 28.77 | 29.02 | 56,900 | +0.02(+0.07%) |
Apr 15, 2021 | 28.38 | 29.05 | 28.38 | 29.00 | 75,832 | +0.61(+2.15%) |
Apr 14, 2021 | 28.39 | 28.57 | 28.31 | 28.39 | 102,051 | +0.70(+2.54%) |
Apr 13, 2021 | 27.50 | 27.84 | 27.46 | 27.69 | 117,897 | -0.09(-0.34%) |
Apr 12, 2021 | 28.04 | 28.07 | 27.75 | 27.78 | 1,263,195 | -0.79(-2.77%) |
Apr 09, 2021 | 28.96 | 28.96 | 28.40 | 28.57 | 568,100 | -0.56(-1.92%) |
Apr 08, 2021 | 29.21 | 29.31 | 29.04 | 29.13 | 394,284 | -0.14(-0.48%) |
Apr 07, 2021 | 29.30 | 29.36 | 29.07 | 29.27 | 73,456 | +0.18(+0.62%) |
Apr 06, 2021 | 28.98 | 29.27 | 28.83 | 29.09 | 303,432 | +0.05(+0.17%) |
Apr 05, 2021 | 28.59 | 29.27 | 28.59 | 29.04 | 119,426 | +0.41(+1.45%) |
Apr 01, 2021 | 28.68 | 28.74 | 28.36 | 28.62 | 874,700 | +0.32(+1.15%) |
Mar 31, 2021 | 28.16 | 28.44 | 27.99 | 28.30 | 1,151,865 | -0.20(-0.70%) |
Mar 30, 2021 | 27.98 | 28.67 | 27.98 | 28.50 | 1,055,859 | +0.68(+2.46%) |
Mar 29, 2021 | 27.76 | 27.92 | 27.64 | 27.82 | 53,656 | +0.30(+1.11%) |
Mar 26, 2021 | 27.53 | 27.70 | 27.30 | 27.51 | 43,000 | +0.00(+0.00%) |
Mar 25, 2021 | 27.22 | 27.53 | 27.05 | 27.51 | 76,688 | -0.08(-0.29%) |
Mar 24, 2021 | 27.64 | 28.03 | 27.48 | 27.59 | 176,114 | -0.05(-0.18%) |
Mar 23, 2021 | 27.49 | 28.08 | 27.31 | 27.64 | 136,000 | +0.27(+0.99%) |
Mar 22, 2021 | 27.10 | 27.38 | 27.00 | 27.37 | 219,086 | +0.00(+0.00%) |
Mar 19, 2021 | 27.48 | 27.61 | 27.29 | 27.37 | 166,300 | -0.31(-1.12%) |
Mar 18, 2021 | 27.98 | 28.08 | 27.68 | 27.68 | 110,052 | -0.67(-2.36%) |
Mar 17, 2021 | 28.11 | 28.49 | 28.00 | 28.35 | 158,630 | -0.04(-0.12%) |
Mar 16, 2021 | 28.33 | 28.58 | 28.06 | 28.39 | 321,627 | -0.35(-1.24%) |
Mar 15, 2021 | 28.51 | 28.74 | 28.34 | 28.74 | 325,613 | +0.41(+1.45%) |
Mar 12, 2021 | 27.71 | 28.35 | 27.66 | 28.33 | 237,700 | +0.46(+1.65%) |
Mar 11, 2021 | 27.54 | 28.04 | 27.49 | 27.87 | 653,121 | -0.18(-0.64%) |
Mar 10, 2021 | 28.25 | 28.25 | 27.80 | 28.05 | 623,561 | +0.04(+0.14%) |
Mar 09, 2021 | 27.85 | 28.04 | 27.66 | 28.01 | 261,276 | +0.69(+2.54%) |
Mar 08, 2021 | 27.32 | 27.66 | 27.11 | 27.32 | 270,230 | -0.05(-0.19%) |
Mar 05, 2021 | 27.33 | 27.37 | 26.64 | 27.37 | 340,300 | -0.15(-0.55%) |
Mar 04, 2021 | 28.12 | 28.23 | 27.40 | 27.52 | 77,596 | -0.47(-1.67%) |
Mar 03, 2021 | 27.88 | 28.42 | 27.75 | 27.99 | 84,438 | -0.11(-0.39%) |
Mar 02, 2021 | 28.03 | 28.37 | 27.81 | 28.10 | 64,164 | +0.58(+2.11%) |