Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.45 | 31.60 | 30.97 | 30.97 | 2,162 | +0.16(+0.51%) |
May 27, 2021 | 30.81 | 30.81 | 30.67 | 30.81 | 2,159 | +0.23(+0.77%) |
May 26, 2021 | 30.00 | 30.58 | 30.00 | 30.58 | 530 | +0.62(+2.06%) |
May 25, 2021 | 30.29 | 30.29 | 29.96 | 29.96 | 1,574 | -0.24(-0.79%) |
May 24, 2021 | 30.61 | 30.61 | 30.20 | 30.20 | 887 | -0.28(-0.92%) |
May 21, 2021 | 30.75 | 30.75 | 30.48 | 30.48 | 1,648 | -0.05(-0.16%) |
May 20, 2021 | 29.96 | 30.59 | 29.96 | 30.53 | 2,268 | +0.83(+2.79%) |
May 19, 2021 | 30.00 | 30.00 | 29.70 | 29.70 | 3,660 | -1.03(-3.35%) |
May 18, 2021 | 30.23 | 30.85 | 30.23 | 30.73 | 3,407 | +0.90(+3.02%) |
May 17, 2021 | 29.81 | 30.20 | 29.70 | 29.83 | 3,034 | -0.04(-0.13%) |
May 14, 2021 | 29.54 | 29.95 | 29.54 | 29.87 | 1,978 | +1.03(+3.57%) |
May 13, 2021 | 29.66 | 29.66 | 28.75 | 28.84 | 5,426 | -0.43(-1.47%) |
May 12, 2021 | 29.09 | 29.79 | 29.09 | 29.27 | 2,051 | -0.49(-1.65%) |
May 11, 2021 | 28.50 | 29.80 | 27.88 | 29.76 | 7,574 | +0.35(+1.19%) |
May 10, 2021 | 30.53 | 30.53 | 29.41 | 29.41 | 8,041 | -1.14(-3.73%) |
May 07, 2021 | 30.52 | 30.94 | 30.52 | 30.55 | 5,130 | +0.45(+1.50%) |
May 06, 2021 | 30.70 | 30.70 | 29.80 | 30.10 | 15,313 | -0.60(-1.97%) |
May 05, 2021 | 31.26 | 31.26 | 30.60 | 30.70 | 5,934 | -0.47(-1.50%) |
May 04, 2021 | 31.30 | 31.40 | 31.17 | 31.17 | 2,960 | -1.34(-4.12%) |
May 03, 2021 | 33.28 | 33.28 | 32.44 | 32.51 | 4,068 | -0.44(-1.34%) |
Apr 30, 2021 | 33.45 | 33.55 | 32.93 | 32.95 | 1,800 | -0.28(-0.84%) |
Apr 29, 2021 | 33.98 | 33.98 | 33.10 | 33.23 | 1,646 | -0.81(-2.38%) |
Apr 28, 2021 | 33.57 | 34.04 | 33.57 | 34.04 | 1,973 | +0.32(+0.94%) |
Apr 27, 2021 | 33.81 | 33.95 | 33.68 | 33.72 | 1,649 | -0.28(-0.81%) |
Apr 26, 2021 | 32.99 | 34.00 | 32.79 | 34.00 | 10,313 | +1.12(+3.41%) |
Apr 23, 2021 | 32.92 | 33.09 | 32.82 | 32.88 | 1,800 | +0.32(+0.98%) |
Apr 22, 2021 | 32.50 | 32.56 | 32.18 | 32.56 | 2,460 | +0.19(+0.59%) |
Apr 21, 2021 | 31.40 | 32.37 | 31.40 | 32.37 | 3,805 | +1.16(+3.72%) |
Apr 20, 2021 | 31.36 | 31.36 | 31.05 | 31.21 | 3,081 | -0.08(-0.26%) |
Apr 19, 2021 | 31.95 | 31.95 | 31.29 | 31.29 | 4,596 | -0.85(-2.64%) |
Apr 16, 2021 | 32.53 | 32.53 | 31.86 | 32.14 | 4,100 | -0.54(-1.66%) |
Apr 15, 2021 | 32.90 | 33.13 | 32.61 | 32.68 | 3,611 | +0.20(+0.61%) |
Apr 14, 2021 | 31.73 | 33.10 | 31.73 | 32.48 | 6,175 | +0.81(+2.54%) |
Apr 13, 2021 | 31.29 | 31.68 | 30.95 | 31.68 | 1,604 | +0.39(+1.24%) |
Apr 12, 2021 | 31.88 | 31.88 | 30.92 | 31.29 | 2,503 | -0.49(-1.54%) |
Apr 09, 2021 | 32.45 | 32.45 | 31.59 | 31.78 | 3,900 | -0.58(-1.79%) |
Apr 08, 2021 | 32.36 | 32.74 | 32.25 | 32.36 | 6,981 | +0.14(+0.43%) |
Apr 07, 2021 | 32.90 | 32.90 | 32.18 | 32.22 | 3,686 | -0.99(-2.98%) |
Apr 06, 2021 | 33.67 | 33.75 | 33.15 | 33.21 | 4,286 | -0.57(-1.69%) |
Apr 05, 2021 | 33.87 | 34.00 | 33.42 | 33.78 | 7,611 | +0.33(+0.99%) |
Apr 01, 2021 | 33.65 | 34.13 | 33.33 | 33.45 | 4,700 | +0.22(+0.66%) |
Mar 31, 2021 | 32.23 | 33.23 | 32.23 | 33.23 | 3,527 | +1.38(+4.33%) |
Mar 30, 2021 | 31.35 | 31.90 | 30.96 | 31.85 | 5,006 | +0.30(+0.95%) |
Mar 29, 2021 | 32.56 | 32.56 | 31.48 | 31.55 | 5,256 | -0.62(-1.93%) |
Mar 26, 2021 | 32.00 | 32.17 | 32.00 | 32.17 | 1,500 | -0.87(-2.63%) |
Mar 25, 2021 | 31.73 | 33.04 | 31.57 | 33.04 | 15,284 | +0.24(+0.73%) |
Mar 24, 2021 | 34.00 | 34.00 | 32.80 | 32.80 | 2,149 | -1.45(-4.23%) |
Mar 23, 2021 | 35.24 | 35.24 | 34.09 | 34.25 | 17,201 | -1.48(-4.14%) |
Mar 22, 2021 | 36.01 | 36.01 | 35.57 | 35.73 | 9,662 | +0.67(+1.91%) |
Mar 19, 2021 | 35.00 | 35.38 | 34.98 | 35.06 | 5,600 | +0.56(+1.62%) |
Mar 18, 2021 | 35.60 | 36.03 | 34.50 | 34.50 | 3,481 | -1.87(-5.15%) |
Mar 17, 2021 | 35.64 | 36.60 | 35.52 | 36.37 | 1,991 | +0.31(+0.87%) |
Mar 16, 2021 | 36.77 | 36.77 | 35.79 | 36.06 | 2,550 | -0.41(-1.14%) |
Mar 15, 2021 | 36.56 | 36.61 | 36.23 | 36.48 | 3,019 | +0.19(+0.54%) |
Mar 12, 2021 | 36.26 | 36.28 | 35.70 | 36.28 | 10,000 | -0.15(-0.41%) |
Mar 11, 2021 | 36.09 | 36.43 | 35.84 | 36.43 | 12,804 | +1.34(+3.81%) |
Mar 10, 2021 | 35.17 | 35.17 | 35.09 | 35.09 | 1,078 | +0.35(+1.00%) |
Mar 09, 2021 | 33.00 | 35.09 | 33.00 | 34.74 | 4,217 | +1.74(+5.27%) |
Mar 08, 2021 | 34.30 | 34.30 | 32.93 | 33.01 | 6,312 | -0.56(-1.66%) |
Mar 05, 2021 | 33.23 | 33.64 | 31.72 | 33.56 | 3,800 | +0.39(+1.18%) |
Mar 04, 2021 | 34.00 | 34.09 | 32.81 | 33.17 | 6,169 | -1.33(-3.85%) |
Mar 03, 2021 | 35.56 | 35.56 | 34.48 | 34.50 | 6,942 | -1.48(-4.13%) |
Mar 02, 2021 | 36.95 | 36.95 | 35.93 | 35.98 | 3,621 | -0.94(-2.53%) |