Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.23 | 31.40 | 30.21 | 30.88 | 303,973 | -0.09(-0.29%) |
May 27, 2021 | 31.14 | 31.35 | 30.67 | 30.97 | 633,056 | +0.07(+0.23%) |
May 26, 2021 | 30.00 | 31.25 | 29.74 | 30.90 | 351,368 | +1.07(+3.59%) |
May 25, 2021 | 29.93 | 30.76 | 29.36 | 29.83 | 390,141 | -0.24(-0.80%) |
May 24, 2021 | 31.20 | 31.59 | 29.92 | 30.07 | 615,869 | -0.70(-2.27%) |
May 21, 2021 | 29.84 | 31.15 | 29.64 | 30.77 | 661,255 | +1.74(+5.99%) |
May 20, 2021 | 29.62 | 29.79 | 28.55 | 29.03 | 684,914 | -0.08(-0.27%) |
May 19, 2021 | 25.55 | 29.14 | 25.50 | 29.11 | 1,105,725 | +2.27(+8.46%) |
May 18, 2021 | 27.30 | 28.77 | 26.76 | 26.84 | 649,587 | -0.19(-0.70%) |
May 17, 2021 | 27.14 | 27.42 | 26.11 | 27.03 | 281,614 | -0.33(-1.21%) |
May 14, 2021 | 26.54 | 27.46 | 26.02 | 27.36 | 344,758 | +1.34(+5.15%) |
May 13, 2021 | 26.36 | 27.10 | 24.41 | 26.02 | 569,957 | -0.08(-0.31%) |
May 12, 2021 | 26.80 | 27.34 | 25.70 | 26.10 | 551,912 | -1.29(-4.71%) |
May 11, 2021 | 25.84 | 27.98 | 25.71 | 27.39 | 587,481 | +0.41(+1.52%) |
May 10, 2021 | 29.31 | 29.82 | 26.96 | 26.98 | 1,328,472 | -2.96(-9.89%) |
May 07, 2021 | 27.26 | 30.29 | 27.16 | 29.94 | 1,679,252 | +2.35(+8.52%) |
May 06, 2021 | 23.94 | 27.66 | 23.72 | 27.59 | 2,729,442 | +5.88(+27.08%) |
May 05, 2021 | 23.00 | 23.07 | 21.52 | 21.71 | 558,737 | -1.02(-4.49%) |
May 04, 2021 | 22.63 | 22.78 | 21.76 | 22.73 | 563,498 | -0.02(-0.09%) |
May 03, 2021 | 22.85 | 23.05 | 22.34 | 22.75 | 347,523 | +0.01(+0.04%) |
Apr 30, 2021 | 21.93 | 22.79 | 21.88 | 22.74 | 451,200 | +0.39(+1.74%) |
Apr 29, 2021 | 22.18 | 22.46 | 21.59 | 22.35 | 304,416 | +0.40(+1.82%) |
Apr 28, 2021 | 21.62 | 22.09 | 21.35 | 21.95 | 169,416 | +0.31(+1.43%) |
Apr 27, 2021 | 22.01 | 22.09 | 21.50 | 21.64 | 214,615 | -0.27(-1.23%) |
Apr 26, 2021 | 21.36 | 21.95 | 21.25 | 21.91 | 177,099 | +0.68(+3.20%) |
Apr 23, 2021 | 20.25 | 21.40 | 20.12 | 21.23 | 252,800 | +1.03(+5.10%) |
Apr 22, 2021 | 20.25 | 20.67 | 19.69 | 20.20 | 272,384 | +0.02(+0.10%) |
Apr 21, 2021 | 19.52 | 20.32 | 19.52 | 20.18 | 243,158 | +0.66(+3.38%) |
Apr 20, 2021 | 20.51 | 20.85 | 19.28 | 19.52 | 456,250 | -1.16(-5.61%) |
Apr 19, 2021 | 22.20 | 22.27 | 20.50 | 20.68 | 762,383 | -1.66(-7.43%) |
Apr 16, 2021 | 22.47 | 22.97 | 22.15 | 22.34 | 288,100 | -0.13(-0.58%) |
Apr 15, 2021 | 22.61 | 22.84 | 22.08 | 22.47 | 370,089 | -0.15(-0.66%) |
Apr 14, 2021 | 23.34 | 23.55 | 22.55 | 22.62 | 405,770 | -0.56(-2.42%) |
Apr 13, 2021 | 22.47 | 23.24 | 21.77 | 23.18 | 398,150 | +0.82(+3.67%) |
Apr 12, 2021 | 22.21 | 23.00 | 21.74 | 22.36 | 844,724 | +0.15(+0.68%) |
Apr 09, 2021 | 21.47 | 22.23 | 20.82 | 22.21 | 261,600 | +0.67(+3.11%) |
Apr 08, 2021 | 21.64 | 21.89 | 21.27 | 21.54 | 260,009 | -0.04(-0.19%) |
Apr 07, 2021 | 21.60 | 22.33 | 21.40 | 21.58 | 320,897 | -0.18(-0.83%) |
Apr 06, 2021 | 21.88 | 22.25 | 21.64 | 21.76 | 225,682 | -0.25(-1.14%) |
Apr 05, 2021 | 21.82 | 22.12 | 21.33 | 22.01 | 275,886 | +0.37(+1.71%) |
Apr 01, 2021 | 21.34 | 21.93 | 21.19 | 21.64 | 327,700 | +0.53(+2.51%) |
Mar 31, 2021 | 20.00 | 21.44 | 19.98 | 21.11 | 471,575 | +1.31(+6.62%) |
Mar 30, 2021 | 19.36 | 19.89 | 18.73 | 19.80 | 198,452 | +0.56(+2.91%) |
Mar 29, 2021 | 20.00 | 20.48 | 19.05 | 19.24 | 295,448 | -0.92(-4.56%) |
Mar 26, 2021 | 19.66 | 20.21 | 19.33 | 20.16 | 239,300 | +0.63(+3.23%) |
Mar 25, 2021 | 18.07 | 19.74 | 18.07 | 19.53 | 400,096 | +0.76(+4.05%) |
Mar 24, 2021 | 20.17 | 20.25 | 18.68 | 18.77 | 397,246 | -0.96(-4.87%) |
Mar 23, 2021 | 20.02 | 21.32 | 19.49 | 19.73 | 534,020 | -0.38(-1.89%) |
Mar 22, 2021 | 20.05 | 20.63 | 19.63 | 20.11 | 410,560 | +0.06(+0.30%) |
Mar 19, 2021 | 20.40 | 20.50 | 19.60 | 20.05 | 647,500 | -0.19(-0.94%) |
Mar 18, 2021 | 21.08 | 21.08 | 19.91 | 20.24 | 309,145 | -1.20(-5.60%) |
Mar 17, 2021 | 20.95 | 21.64 | 18.76 | 21.44 | 881,109 | -0.20(-0.92%) |
Mar 16, 2021 | 22.00 | 22.98 | 21.38 | 21.64 | 666,761 | -0.11(-0.51%) |
Mar 15, 2021 | 21.03 | 22.03 | 20.23 | 21.75 | 1,125,186 | +0.64(+3.03%) |
Mar 12, 2021 | 20.00 | 21.19 | 19.51 | 21.11 | 416,400 | -0.08(-0.38%) |
Mar 11, 2021 | 19.60 | 21.43 | 19.44 | 21.19 | 516,062 | +1.92(+9.96%) |
Mar 10, 2021 | 19.98 | 20.96 | 18.90 | 19.27 | 995,489 | -1.15(-5.63%) |
Mar 09, 2021 | 19.43 | 20.62 | 19.40 | 20.42 | 436,698 | +1.45(+7.64%) |
Mar 08, 2021 | 19.40 | 19.68 | 18.72 | 18.97 | 352,193 | -0.25(-1.30%) |
Mar 05, 2021 | 18.91 | 19.46 | 17.79 | 19.22 | 513,400 | +0.40(+2.13%) |
Mar 04, 2021 | 19.73 | 20.13 | 18.46 | 18.82 | 541,654 | -1.14(-5.71%) |
Mar 03, 2021 | 20.76 | 21.29 | 19.59 | 19.96 | 380,662 | -0.22(-1.09%) |
Mar 02, 2021 | 20.74 | 20.96 | 20.01 | 20.18 | 193,239 | -0.65(-3.12%) |