Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.78 | 31.12 | 30.75 | 31.01 | 49,766 | +0.07(+0.24%) |
May 27, 2021 | 31.15 | 31.15 | 30.75 | 30.93 | 144,195 | -0.24(-0.78%) |
May 26, 2021 | 31.24 | 31.57 | 30.99 | 31.18 | 387,875 | -0.06(-0.18%) |
May 25, 2021 | 31.36 | 31.36 | 30.76 | 31.23 | 120,341 | -0.04(-0.12%) |
May 24, 2021 | 31.29 | 31.40 | 31.12 | 31.27 | 123,787 | +0.15(+0.48%) |
May 21, 2021 | 31.53 | 31.59 | 30.94 | 31.12 | 70,027 | -0.19(-0.60%) |
May 20, 2021 | 31.03 | 31.49 | 30.96 | 31.31 | 423,495 | +0.35(+1.12%) |
May 19, 2021 | 31.04 | 31.76 | 30.64 | 30.96 | 258,414 | -0.41(-1.32%) |
May 18, 2021 | 31.55 | 31.55 | 30.93 | 31.37 | 131,254 | +0.04(+0.12%) |
May 17, 2021 | 30.18 | 31.41 | 30.09 | 31.34 | 189,244 | +1.43(+4.80%) |
May 14, 2021 | 29.37 | 29.97 | 29.32 | 29.90 | 137,290 | +0.79(+2.72%) |
May 13, 2021 | 28.88 | 29.24 | 28.68 | 29.11 | 54,148 | +0.19(+0.66%) |
May 12, 2021 | 29.54 | 29.62 | 28.85 | 28.92 | 214,929 | -0.60(-2.03%) |
May 11, 2021 | 28.72 | 29.52 | 28.64 | 29.52 | 89,778 | +0.14(+0.48%) |
May 10, 2021 | 29.69 | 29.87 | 29.16 | 29.38 | 277,555 | +0.14(+0.48%) |
May 07, 2021 | 29.32 | 29.45 | 29.09 | 29.24 | 71,323 | +0.39(+1.37%) |
May 06, 2021 | 27.90 | 29.06 | 27.90 | 28.84 | 96,801 | +1.04(+3.74%) |
May 05, 2021 | 27.76 | 27.94 | 27.48 | 27.80 | 38,856 | +0.20(+0.71%) |
May 04, 2021 | 27.96 | 28.34 | 27.41 | 27.60 | 135,235 | -0.36(-1.27%) |
May 03, 2021 | 27.17 | 28.11 | 27.17 | 27.96 | 48,034 | +1.14(+4.27%) |
Apr 30, 2021 | 26.98 | 27.15 | 26.82 | 26.82 | 91,081 | -0.26(-0.97%) |
Apr 29, 2021 | 27.49 | 27.49 | 26.83 | 27.08 | 127,712 | -0.66(-2.37%) |
Apr 28, 2021 | 27.29 | 27.91 | 27.19 | 27.73 | 477,107 | +0.21(+0.75%) |
Apr 27, 2021 | 28.15 | 28.15 | 27.53 | 27.53 | 65,249 | -0.62(-2.20%) |
Apr 26, 2021 | 28.15 | 28.24 | 28.03 | 28.15 | 88,057 | -0.07(-0.23%) |
Apr 23, 2021 | 28.70 | 28.70 | 28.15 | 28.21 | 120,624 | -0.15(-0.53%) |
Apr 22, 2021 | 28.79 | 28.79 | 28.20 | 28.36 | 310,324 | -0.55(-1.91%) |
Apr 21, 2021 | 28.51 | 28.93 | 28.39 | 28.92 | 162,525 | +0.53(+1.85%) |
Apr 20, 2021 | 28.06 | 28.49 | 28.01 | 28.39 | 106,960 | +0.26(+0.93%) |
Apr 19, 2021 | 28.33 | 28.33 | 27.89 | 28.13 | 251,515 | -0.11(-0.40%) |
Apr 16, 2021 | 28.41 | 28.41 | 28.07 | 28.24 | 132,569 | +0.25(+0.90%) |
Apr 15, 2021 | 27.25 | 28.14 | 27.22 | 27.99 | 340,730 | +1.17(+4.37%) |
Apr 14, 2021 | 27.00 | 27.13 | 26.75 | 26.82 | 49,870 | -0.27(-1.00%) |
Apr 13, 2021 | 26.74 | 27.23 | 26.69 | 27.09 | 202,837 | +0.47(+1.76%) |
Apr 12, 2021 | 27.11 | 27.11 | 26.47 | 26.62 | 129,730 | -0.55(-2.04%) |
Apr 09, 2021 | 26.83 | 27.19 | 26.76 | 27.17 | 123,503 | +0.02(+0.07%) |
Apr 08, 2021 | 27.03 | 27.27 | 26.96 | 27.15 | 178,327 | +0.48(+1.79%) |
Apr 07, 2021 | 27.05 | 27.06 | 26.58 | 26.68 | 1,196,131 | -0.36(-1.32%) |
Apr 06, 2021 | 26.79 | 27.34 | 26.79 | 27.03 | 70,673 | +0.31(+1.16%) |
Apr 05, 2021 | 26.56 | 26.91 | 26.44 | 26.72 | 108,509 | +0.19(+0.71%) |
Apr 01, 2021 | 25.78 | 26.59 | 25.78 | 26.53 | 63,138 | +0.89(+3.45%) |
Mar 31, 2021 | 25.15 | 25.86 | 25.15 | 25.65 | 78,369 | +0.53(+2.11%) |
Mar 30, 2021 | 25.49 | 25.49 | 25.02 | 25.12 | 161,265 | -1.01(-3.88%) |
Mar 29, 2021 | 25.77 | 26.13 | 25.43 | 26.13 | 233,064 | +0.28(+1.09%) |
Mar 26, 2021 | 25.36 | 25.92 | 25.36 | 25.85 | 74,016 | +0.49(+1.92%) |
Mar 25, 2021 | 25.50 | 25.55 | 25.14 | 25.36 | 95,113 | -0.19(-0.73%) |
Mar 24, 2021 | 25.76 | 25.89 | 25.54 | 25.55 | 518,408 | -0.20(-0.76%) |
Mar 23, 2021 | 26.20 | 26.23 | 25.69 | 25.75 | 128,594 | -0.65(-2.45%) |
Mar 22, 2021 | 26.55 | 26.68 | 26.39 | 26.39 | 70,063 | -0.36(-1.33%) |
Mar 19, 2021 | 26.67 | 26.83 | 26.49 | 26.75 | 67,724 | +0.06(+0.21%) |
Mar 18, 2021 | 26.80 | 27.08 | 26.55 | 26.69 | 147,463 | -0.43(-1.59%) |
Mar 17, 2021 | 26.53 | 27.30 | 26.15 | 27.13 | 283,861 | +0.60(+2.26%) |
Mar 16, 2021 | 26.68 | 26.68 | 26.37 | 26.53 | 129,309 | -0.12(-0.46%) |
Mar 15, 2021 | 26.16 | 26.68 | 26.16 | 26.65 | 136,616 | +0.50(+1.90%) |
Mar 12, 2021 | 25.44 | 26.16 | 25.37 | 26.15 | 90,334 | +0.12(+0.47%) |
Mar 11, 2021 | 25.85 | 26.09 | 25.65 | 26.03 | 771,439 | +0.38(+1.46%) |
Mar 10, 2021 | 25.63 | 25.88 | 25.44 | 25.65 | 680,856 | +0.08(+0.33%) |
Mar 09, 2021 | 25.59 | 26.05 | 25.38 | 25.57 | 517,174 | +0.66(+2.63%) |
Mar 08, 2021 | 25.09 | 25.22 | 24.73 | 24.91 | 158,529 | -0.24(-0.97%) |
Mar 05, 2021 | 24.94 | 25.27 | 24.53 | 25.16 | 113,798 | +0.36(+1.44%) |
Mar 04, 2021 | 24.48 | 25.25 | 24.38 | 24.80 | 340,315 | +0.26(+1.07%) |
Mar 03, 2021 | 24.88 | 24.88 | 24.08 | 24.54 | 704,330 | -0.61(-2.42%) |
Mar 02, 2021 | 24.43 | 25.28 | 24.38 | 25.15 | 592,510 | +0.92(+3.79%) |