Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.08 | 28.40 | 27.60 | 27.76 | 179,352 | -0.35(-1.25%) |
May 27, 2021 | 28.30 | 28.87 | 28.01 | 28.11 | 186,859 | -0.13(-0.46%) |
May 26, 2021 | 28.25 | 28.54 | 27.80 | 28.24 | 182,787 | +0.06(+0.21%) |
May 25, 2021 | 28.84 | 28.93 | 27.86 | 28.18 | 361,398 | -0.72(-2.49%) |
May 24, 2021 | 31.15 | 31.15 | 28.73 | 28.90 | 319,254 | -1.74(-5.68%) |
May 21, 2021 | 31.40 | 31.94 | 30.14 | 30.64 | 164,176 | -0.55(-1.76%) |
May 20, 2021 | 31.87 | 31.89 | 30.54 | 31.19 | 160,173 | -0.70(-2.20%) |
May 19, 2021 | 31.84 | 32.17 | 30.87 | 31.89 | 241,400 | -0.60(-1.85%) |
May 18, 2021 | 32.67 | 33.63 | 32.19 | 32.49 | 318,621 | +0.00(+0.00%) |
May 17, 2021 | 32.22 | 32.75 | 31.86 | 32.49 | 250,561 | -0.16(-0.49%) |
May 14, 2021 | 32.57 | 33.00 | 31.16 | 32.65 | 685,878 | +0.46(+1.43%) |
May 13, 2021 | 30.22 | 32.39 | 29.78 | 32.19 | 1,648,820 | +3.13(+10.77%) |
May 12, 2021 | 30.50 | 30.53 | 29.06 | 29.06 | 508,556 | +0.11(+0.38%) |
May 11, 2021 | 27.89 | 29.32 | 27.61 | 28.95 | 247,957 | +0.19(+0.66%) |
May 10, 2021 | 29.76 | 30.36 | 28.65 | 28.76 | 1,398,609 | -0.99(-3.33%) |
May 07, 2021 | 29.95 | 30.21 | 29.38 | 29.75 | 1,041,042 | +0.00(+0.02%) |
May 06, 2021 | 28.86 | 29.91 | 27.74 | 29.75 | 619,110 | +0.95(+3.28%) |
May 05, 2021 | 29.60 | 30.03 | 28.53 | 28.80 | 732,866 | -0.69(-2.34%) |
May 04, 2021 | 29.90 | 29.90 | 27.85 | 29.49 | 661,083 | -0.48(-1.60%) |
May 03, 2021 | 28.67 | 30.32 | 28.67 | 29.97 | 809,990 | +1.61(+5.68%) |
Apr 30, 2021 | 28.26 | 28.55 | 28.05 | 28.36 | 346,900 | -0.25(-0.87%) |
Apr 29, 2021 | 29.01 | 29.81 | 28.40 | 28.61 | 129,285 | -0.04(-0.14%) |
Apr 28, 2021 | 29.68 | 29.79 | 28.40 | 28.65 | 108,991 | -1.03(-3.47%) |
Apr 27, 2021 | 29.56 | 30.13 | 29.05 | 29.68 | 130,543 | +0.16(+0.54%) |
Apr 26, 2021 | 29.50 | 30.40 | 28.89 | 29.52 | 278,921 | +0.08(+0.27%) |
Apr 23, 2021 | 28.53 | 29.71 | 28.20 | 29.44 | 151,700 | +0.97(+3.41%) |
Apr 22, 2021 | 26.96 | 29.66 | 26.91 | 28.47 | 252,588 | +1.82(+6.83%) |
Apr 21, 2021 | 26.17 | 26.75 | 25.89 | 26.65 | 89,396 | +0.48(+1.83%) |
Apr 20, 2021 | 26.44 | 26.58 | 25.99 | 26.17 | 134,305 | -0.51(-1.91%) |
Apr 19, 2021 | 27.35 | 27.36 | 26.44 | 26.68 | 100,386 | -0.68(-2.49%) |
Apr 16, 2021 | 27.51 | 27.61 | 27.05 | 27.36 | 90,800 | +0.07(+0.26%) |
Apr 15, 2021 | 28.08 | 28.08 | 27.05 | 27.29 | 86,208 | -0.58(-2.08%) |
Apr 14, 2021 | 27.60 | 28.35 | 27.32 | 27.87 | 118,502 | +0.17(+0.61%) |
Apr 13, 2021 | 28.02 | 28.02 | 27.01 | 27.70 | 74,529 | -0.36(-1.28%) |
Apr 12, 2021 | 27.15 | 28.13 | 26.88 | 28.06 | 82,273 | +0.99(+3.66%) |
Apr 09, 2021 | 26.92 | 27.30 | 26.79 | 27.07 | 84,800 | +0.07(+0.26%) |
Apr 08, 2021 | 27.06 | 27.28 | 26.47 | 27.00 | 181,912 | +0.02(+0.07%) |
Apr 07, 2021 | 27.54 | 27.54 | 26.70 | 26.98 | 108,134 | -0.57(-2.07%) |
Apr 06, 2021 | 27.47 | 28.19 | 27.47 | 27.55 | 77,809 | -0.01(-0.04%) |
Apr 05, 2021 | 27.77 | 28.00 | 26.80 | 27.56 | 100,965 | +0.07(+0.25%) |
Apr 01, 2021 | 26.68 | 27.49 | 26.68 | 27.49 | 97,900 | +0.90(+3.38%) |
Mar 31, 2021 | 27.02 | 27.18 | 26.20 | 26.59 | 151,048 | -0.07(-0.26%) |
Mar 30, 2021 | 26.00 | 26.70 | 25.72 | 26.66 | 66,401 | +0.52(+1.99%) |
Mar 29, 2021 | 27.00 | 27.42 | 25.89 | 26.14 | 101,654 | -0.92(-3.40%) |
Mar 26, 2021 | 27.19 | 27.50 | 26.00 | 27.06 | 79,500 | +0.18(+0.67%) |
Mar 25, 2021 | 25.77 | 26.97 | 25.00 | 26.88 | 169,717 | +0.76(+2.91%) |
Mar 24, 2021 | 27.81 | 28.85 | 26.09 | 26.12 | 140,941 | -1.49(-5.40%) |
Mar 23, 2021 | 28.66 | 29.16 | 27.25 | 27.61 | 141,478 | -1.33(-4.60%) |
Mar 22, 2021 | 30.09 | 30.13 | 28.61 | 28.94 | 81,633 | -0.60(-2.03%) |
Mar 19, 2021 | 29.32 | 30.97 | 29.09 | 29.54 | 253,300 | +0.39(+1.34%) |
Mar 18, 2021 | 29.95 | 30.75 | 29.02 | 29.15 | 100,892 | -0.90(-3.00%) |
Mar 17, 2021 | 30.46 | 30.46 | 28.93 | 30.05 | 126,051 | -0.54(-1.77%) |
Mar 16, 2021 | 31.58 | 31.58 | 29.91 | 30.59 | 145,170 | -1.01(-3.20%) |
Mar 15, 2021 | 31.25 | 31.80 | 30.90 | 31.60 | 323,501 | +0.35(+1.12%) |
Mar 12, 2021 | 31.29 | 32.25 | 31.11 | 31.25 | 237,400 | +0.38(+1.23%) |
Mar 11, 2021 | 30.88 | 31.44 | 30.42 | 30.87 | 171,718 | +0.56(+1.85%) |
Mar 10, 2021 | 30.15 | 30.96 | 29.90 | 30.31 | 139,801 | +0.75(+2.54%) |
Mar 09, 2021 | 30.16 | 30.42 | 28.81 | 29.56 | 214,242 | +0.16(+0.54%) |
Mar 08, 2021 | 28.50 | 30.00 | 28.50 | 29.40 | 152,702 | +1.03(+3.63%) |
Mar 05, 2021 | 28.29 | 28.59 | 26.09 | 28.37 | 151,100 | +0.99(+3.62%) |
Mar 04, 2021 | 28.12 | 28.33 | 26.30 | 27.38 | 134,278 | -0.84(-2.98%) |
Mar 03, 2021 | 28.20 | 29.23 | 28.11 | 28.22 | 95,687 | -0.19(-0.67%) |
Mar 02, 2021 | 28.63 | 28.72 | 27.79 | 28.41 | 122,157 | -0.07(-0.25%) |