Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.40 | 30.85 | 30.40 | 30.63 | 2,980 | +0.41(+1.35%) |
May 27, 2021 | 30.05 | 31.00 | 30.05 | 30.22 | 5,452 | -1.52(-4.79%) |
May 26, 2021 | 31.65 | 31.74 | 31.65 | 31.74 | 441 | -0.04(-0.13%) |
May 25, 2021 | 31.94 | 31.94 | 31.67 | 31.78 | 1,109 | +0.28(+0.89%) |
May 24, 2021 | 30.23 | 31.50 | 29.32 | 31.50 | 10,204 | +0.45(+1.47%) |
May 21, 2021 | 31.37 | 31.63 | 31.05 | 31.05 | 1,350 | +0.58(+1.89%) |
May 20, 2021 | 30.74 | 31.23 | 30.47 | 30.47 | 1,515 | -1.12(-3.55%) |
May 19, 2021 | 30.81 | 32.00 | 30.53 | 31.59 | 5,766 | +0.94(+3.07%) |
May 18, 2021 | 30.82 | 30.94 | 28.50 | 30.65 | 22,970 | +2.35(+8.30%) |
May 17, 2021 | 30.05 | 30.44 | 28.30 | 28.30 | 10,885 | -0.70(-2.41%) |
May 14, 2021 | 29.64 | 29.78 | 29.00 | 29.00 | 14,219 | -0.16(-0.55%) |
May 13, 2021 | 27.90 | 29.16 | 27.90 | 29.16 | 1,987 | -0.44(-1.49%) |
May 12, 2021 | 29.65 | 29.65 | 29.60 | 29.60 | 1,638 | -0.62(-2.05%) |
May 11, 2021 | 30.46 | 31.28 | 30.22 | 30.22 | 3,444 | -2.23(-6.87%) |
May 10, 2021 | 32.45 | 32.45 | 32.45 | 32.45 | 582 | +0.40(+1.25%) |
May 07, 2021 | 31.67 | 32.30 | 31.67 | 32.05 | 2,708 | +1.13(+3.65%) |
May 06, 2021 | 31.31 | 31.31 | 30.75 | 30.92 | 3,486 | -0.38(-1.21%) |
May 05, 2021 | 31.59 | 31.83 | 31.29 | 31.30 | 1,143 | +0.07(+0.22%) |
May 04, 2021 | 31.87 | 31.96 | 31.23 | 31.23 | 3,945 | -1.72(-5.22%) |
May 03, 2021 | 33.18 | 33.59 | 32.95 | 32.95 | 2,162 | -0.05(-0.15%) |
Apr 30, 2021 | 33.05 | 33.05 | 33.00 | 33.00 | 5,100 | -0.05(-0.15%) |
Apr 29, 2021 | 33.34 | 33.60 | 33.01 | 33.05 | 2,866 | +0.66(+2.04%) |
Apr 28, 2021 | 33.32 | 33.54 | 32.38 | 32.39 | 2,809 | -0.75(-2.26%) |
Apr 27, 2021 | 33.50 | 33.59 | 33.13 | 33.14 | 6,007 | -0.32(-0.96%) |
Apr 26, 2021 | 33.31 | 33.46 | 33.23 | 33.46 | 1,000 | +0.61(+1.86%) |
Apr 23, 2021 | 32.97 | 32.97 | 32.85 | 32.85 | 800 | -0.24(-0.73%) |
Apr 22, 2021 | 32.70 | 33.09 | 32.03 | 33.09 | 1,118 | +1.36(+4.27%) |
Apr 21, 2021 | 31.58 | 32.04 | 31.27 | 31.73 | 10,331 | -0.15(-0.49%) |
Apr 20, 2021 | 31.85 | 31.89 | 31.66 | 31.89 | 1,690 | -0.15(-0.47%) |
Apr 19, 2021 | 32.51 | 32.52 | 32.00 | 32.04 | 3,658 | -0.52(-1.60%) |
Apr 16, 2021 | 32.64 | 32.64 | 32.00 | 32.56 | 8,400 | -0.26(-0.79%) |
Apr 15, 2021 | 33.00 | 33.13 | 31.11 | 32.82 | 28,519 | +0.82(+2.56%) |
Apr 14, 2021 | 33.01 | 33.52 | 31.25 | 32.00 | 22,018 | -0.79(-2.41%) |
Apr 13, 2021 | 32.72 | 32.85 | 32.69 | 32.79 | 1,527 | +0.70(+2.18%) |
Apr 12, 2021 | 32.34 | 33.19 | 31.01 | 32.09 | 4,788 | -0.71(-2.16%) |
Apr 09, 2021 | 33.21 | 33.60 | 32.80 | 32.80 | 2,600 | +0.48(+1.48%) |
Apr 08, 2021 | 32.62 | 32.82 | 32.10 | 32.32 | 3,707 | +0.15(+0.47%) |
Apr 07, 2021 | 32.30 | 32.30 | 31.79 | 32.17 | 2,453 | +0.17(+0.53%) |
Apr 06, 2021 | 32.32 | 32.42 | 32.00 | 32.00 | 3,386 | +1.66(+5.47%) |
Apr 05, 2021 | 32.02 | 32.02 | 30.34 | 30.34 | 5,870 | -1.35(-4.26%) |
Apr 01, 2021 | 30.33 | 33.00 | 30.33 | 31.69 | 18,300 | -0.27(-0.84%) |
Mar 31, 2021 | 31.65 | 31.96 | 31.14 | 31.96 | 3,271 | +1.11(+3.60%) |
Mar 30, 2021 | 31.16 | 31.20 | 30.85 | 30.85 | 11,394 | -0.78(-2.47%) |
Mar 29, 2021 | 31.77 | 31.78 | 31.54 | 31.63 | 5,579 | -0.56(-1.74%) |
Mar 26, 2021 | 31.76 | 32.64 | 31.74 | 32.19 | 10,600 | +2.67(+9.04%) |
Mar 25, 2021 | 30.71 | 30.71 | 29.43 | 29.52 | 19,133 | -1.59(-5.11%) |
Mar 24, 2021 | 32.14 | 32.44 | 31.11 | 31.11 | 24,380 | -1.70(-5.18%) |
Mar 23, 2021 | 34.49 | 34.52 | 32.76 | 32.81 | 42,912 | -1.99(-5.72%) |
Mar 22, 2021 | 32.08 | 36.95 | 31.92 | 34.80 | 39,978 | +3.80(+12.26%) |
Mar 19, 2021 | 31.26 | 31.64 | 30.94 | 31.00 | 8,300 | +0.85(+2.82%) |
Mar 18, 2021 | 30.62 | 30.90 | 30.15 | 30.15 | 7,206 | -0.38(-1.24%) |
Mar 17, 2021 | 30.74 | 31.39 | 30.32 | 30.53 | 6,702 | -1.39(-4.35%) |
Mar 16, 2021 | 31.95 | 32.20 | 31.46 | 31.92 | 15,176 | +1.41(+4.63%) |
Mar 15, 2021 | 30.52 | 31.01 | 30.32 | 30.51 | 15,200 | -0.50(-1.62%) |
Mar 12, 2021 | 30.69 | 34.00 | 30.68 | 31.01 | 12,500 | -1.67(-5.11%) |
Mar 11, 2021 | 31.89 | 32.96 | 31.60 | 32.68 | 10,420 | +1.45(+4.64%) |
Mar 10, 2021 | 31.08 | 31.80 | 31.08 | 31.23 | 1,489 | +0.06(+0.19%) |
Mar 09, 2021 | 31.55 | 31.84 | 30.98 | 31.17 | 3,056 | +0.45(+1.46%) |
Mar 08, 2021 | 30.67 | 31.05 | 30.12 | 30.72 | 8,542 | -0.28(-0.89%) |
Mar 05, 2021 | 30.96 | 31.00 | 30.43 | 31.00 | 3,500 | -0.01(-0.04%) |
Mar 04, 2021 | 32.29 | 32.36 | 30.95 | 31.01 | 20,573 | -1.05(-3.26%) |
Mar 03, 2021 | 31.85 | 32.06 | 31.27 | 32.06 | 7,314 | -1.36(-4.08%) |
Mar 02, 2021 | 33.14 | 33.44 | 32.21 | 33.42 | 24,025 | -0.13(-0.39%) |