Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.36 | 30.75 | 30.32 | 30.67 | 32,424 | +0.33(+1.09%) |
May 27, 2021 | 30.32 | 30.52 | 29.90 | 30.34 | 57,559 | -0.02(-0.07%) |
May 26, 2021 | 31.97 | 31.97 | 30.28 | 30.36 | 66,824 | +0.03(+0.10%) |
May 25, 2021 | 30.35 | 31.14 | 30.22 | 30.33 | 25,490 | -0.11(-0.36%) |
May 24, 2021 | 29.76 | 30.49 | 29.76 | 30.44 | 19,399 | +1.15(+3.92%) |
May 21, 2021 | 29.25 | 29.30 | 29.16 | 29.29 | 39,862 | +0.17(+0.59%) |
May 20, 2021 | 29.05 | 29.15 | 28.88 | 29.12 | 26,143 | +0.86(+3.04%) |
May 19, 2021 | 28.21 | 28.45 | 28.17 | 28.26 | 19,778 | +0.11(+0.39%) |
May 18, 2021 | 27.98 | 28.25 | 27.88 | 28.15 | 50,488 | -0.30(-1.05%) |
May 17, 2021 | 27.81 | 28.57 | 27.65 | 28.45 | 23,112 | +0.79(+2.86%) |
May 14, 2021 | 27.43 | 27.66 | 27.43 | 27.66 | 22,787 | +0.02(+0.07%) |
May 13, 2021 | 27.48 | 28.13 | 27.47 | 27.64 | 26,519 | -0.18(-0.65%) |
May 12, 2021 | 28.42 | 29.65 | 27.82 | 27.82 | 35,549 | -0.38(-1.35%) |
May 11, 2021 | 27.80 | 28.35 | 27.80 | 28.20 | 144,584 | -0.35(-1.23%) |
May 10, 2021 | 28.81 | 29.12 | 28.51 | 28.55 | 20,437 | -0.30(-1.04%) |
May 07, 2021 | 28.85 | 29.17 | 28.68 | 28.85 | 14,157 | +0.55(+1.94%) |
May 06, 2021 | 28.23 | 28.44 | 27.92 | 28.30 | 25,661 | -0.53(-1.84%) |
May 05, 2021 | 28.63 | 28.85 | 27.65 | 28.83 | 28,785 | +0.18(+0.65%) |
May 04, 2021 | 27.07 | 28.85 | 27.07 | 28.64 | 32,362 | -0.11(-0.38%) |
May 03, 2021 | 28.83 | 28.85 | 28.38 | 28.75 | 210,787 | +0.77(+2.77%) |
Apr 30, 2021 | 28.74 | 28.82 | 27.98 | 27.98 | 177,300 | -0.60(-2.10%) |
Apr 29, 2021 | 28.61 | 28.81 | 28.31 | 28.58 | 187,301 | -0.26(-0.88%) |
Apr 28, 2021 | 29.56 | 29.56 | 28.62 | 28.84 | 14,756 | -0.16(-0.57%) |
Apr 27, 2021 | 28.02 | 29.00 | 28.02 | 29.00 | 15,007 | +0.40(+1.40%) |
Apr 26, 2021 | 30.85 | 30.85 | 27.91 | 28.60 | 17,501 | +0.09(+0.32%) |
Apr 23, 2021 | 29.90 | 29.90 | 28.47 | 28.51 | 20,500 | -1.04(-3.52%) |
Apr 22, 2021 | 31.85 | 31.85 | 29.55 | 29.55 | 8,551 | +0.04(+0.14%) |
Apr 21, 2021 | 29.01 | 31.74 | 29.01 | 29.51 | 7,751 | -0.72(-2.39%) |
Apr 20, 2021 | 28.11 | 30.31 | 28.11 | 30.23 | 9,789 | +0.13(+0.44%) |
Apr 19, 2021 | 26.96 | 31.00 | 26.96 | 30.10 | 10,754 | -0.90(-2.90%) |
Apr 16, 2021 | 30.70 | 31.99 | 28.75 | 31.00 | 32,200 | +0.70(+2.31%) |
Apr 15, 2021 | 28.00 | 31.80 | 28.00 | 30.30 | 18,684 | +2.55(+9.19%) |
Apr 14, 2021 | 27.76 | 29.15 | 27.61 | 27.75 | 14,225 | -1.44(-4.93%) |
Apr 13, 2021 | 29.19 | 29.19 | 26.64 | 29.19 | 11,923 | +1.04(+3.69%) |
Apr 12, 2021 | 28.30 | 28.50 | 26.39 | 28.15 | 16,544 | -0.03(-0.11%) |
Apr 09, 2021 | 27.00 | 29.00 | 25.89 | 28.18 | 23,900 | +0.95(+3.49%) |
Apr 08, 2021 | 31.04 | 31.04 | 27.11 | 27.23 | 17,921 | -0.68(-2.42%) |
Apr 07, 2021 | 29.50 | 29.50 | 27.25 | 27.91 | 27,951 | -1.71(-5.79%) |
Apr 06, 2021 | 29.00 | 29.73 | 28.25 | 29.62 | 29,459 | +0.62(+2.14%) |
Apr 05, 2021 | 27.80 | 30.40 | 27.80 | 29.00 | 42,791 | +1.30(+4.69%) |
Apr 01, 2021 | 28.46 | 29.50 | 27.59 | 27.70 | 21,200 | -1.06(-3.69%) |
Mar 31, 2021 | 27.88 | 29.91 | 27.88 | 28.76 | 37,744 | +0.96(+3.45%) |
Mar 30, 2021 | 27.30 | 27.80 | 27.11 | 27.80 | 30,467 | +0.13(+0.47%) |
Mar 29, 2021 | 27.41 | 27.67 | 27.36 | 27.67 | 19,982 | +1.20(+4.54%) |
Mar 26, 2021 | 26.13 | 26.58 | 26.06 | 26.47 | 26,500 | +0.17(+0.64%) |
Mar 25, 2021 | 26.49 | 26.59 | 26.25 | 26.30 | 22,462 | -0.40(-1.49%) |
Mar 24, 2021 | 27.35 | 27.35 | 26.49 | 26.70 | 18,482 | -0.24(-0.90%) |
Mar 23, 2021 | 27.74 | 27.74 | 26.80 | 26.94 | 35,799 | +0.26(+0.97%) |
Mar 22, 2021 | 28.00 | 28.00 | 26.31 | 26.68 | 17,513 | -0.29(-1.08%) |
Mar 19, 2021 | 28.19 | 28.19 | 26.41 | 26.97 | 16,300 | -0.28(-1.03%) |
Mar 18, 2021 | 27.59 | 28.10 | 26.94 | 27.25 | 15,872 | -0.36(-1.30%) |
Mar 17, 2021 | 27.01 | 27.90 | 26.95 | 27.61 | 60,931 | -0.23(-0.83%) |
Mar 16, 2021 | 27.30 | 27.85 | 27.24 | 27.84 | 259,230 | +0.99(+3.68%) |
Mar 15, 2021 | 26.41 | 26.88 | 26.41 | 26.85 | 15,328 | +1.22(+4.77%) |
Mar 12, 2021 | 25.85 | 26.29 | 25.63 | 25.63 | 157,300 | -0.75(-2.84%) |
Mar 11, 2021 | 26.08 | 26.77 | 26.06 | 26.38 | 25,615 | +0.59(+2.29%) |
Mar 10, 2021 | 25.35 | 26.45 | 25.12 | 25.79 | 31,916 | +0.44(+1.74%) |
Mar 09, 2021 | 25.04 | 26.45 | 24.86 | 25.35 | 38,904 | +0.60(+2.42%) |
Mar 08, 2021 | 23.84 | 24.75 | 23.84 | 24.75 | 20,504 | -0.00(-0.00%) |
Mar 05, 2021 | 24.66 | 25.00 | 24.09 | 24.75 | 38,200 | -0.36(-1.43%) |
Mar 04, 2021 | 25.37 | 25.98 | 24.80 | 25.11 | 26,045 | -1.09(-4.16%) |
Mar 03, 2021 | 27.50 | 27.50 | 25.93 | 26.20 | 78,364 | -1.32(-4.80%) |
Mar 02, 2021 | 28.97 | 28.97 | 26.98 | 27.52 | 25,011 | +0.57(+2.12%) |