Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.37 | 26.66 | 24.09 | 24.41 | 178,251 | -1.08(-4.24%) |
May 27, 2021 | 25.20 | 26.16 | 25.12 | 25.49 | 345,361 | +0.49(+1.96%) |
May 26, 2021 | 25.46 | 25.64 | 24.78 | 25.00 | 274,954 | -0.26(-1.03%) |
May 25, 2021 | 26.20 | 26.48 | 25.23 | 25.26 | 157,774 | -0.69(-2.66%) |
May 24, 2021 | 26.88 | 27.00 | 25.62 | 25.95 | 229,236 | -1.08(-4.00%) |
May 21, 2021 | 26.95 | 27.18 | 26.02 | 27.03 | 227,418 | +0.42(+1.58%) |
May 20, 2021 | 24.65 | 26.61 | 24.65 | 26.61 | 215,984 | +1.95(+7.91%) |
May 19, 2021 | 25.53 | 25.73 | 24.10 | 24.66 | 131,597 | -1.06(-4.12%) |
May 18, 2021 | 25.92 | 27.03 | 25.55 | 25.72 | 124,012 | -0.01(-0.04%) |
May 17, 2021 | 24.68 | 26.50 | 24.68 | 25.73 | 174,069 | +0.93(+3.75%) |
May 14, 2021 | 25.52 | 26.87 | 24.53 | 24.80 | 214,657 | -0.57(-2.25%) |
May 13, 2021 | 25.00 | 26.66 | 24.31 | 25.37 | 221,439 | -0.06(-0.24%) |
May 12, 2021 | 24.12 | 26.11 | 24.12 | 25.43 | 196,834 | +0.95(+3.88%) |
May 11, 2021 | 24.04 | 25.16 | 24.01 | 24.48 | 115,485 | -0.58(-2.31%) |
May 10, 2021 | 25.68 | 26.14 | 24.75 | 25.06 | 132,206 | -0.63(-2.45%) |
May 07, 2021 | 24.92 | 26.61 | 24.91 | 25.69 | 107,860 | +0.20(+0.78%) |
May 06, 2021 | 26.87 | 26.88 | 25.02 | 25.49 | 121,589 | -1.37(-5.10%) |
May 05, 2021 | 26.71 | 28.00 | 26.62 | 26.86 | 115,409 | +0.36(+1.36%) |
May 04, 2021 | 27.19 | 27.46 | 25.67 | 26.50 | 124,101 | -0.86(-3.14%) |
May 03, 2021 | 27.01 | 27.68 | 26.88 | 27.36 | 108,647 | +0.29(+1.07%) |
Apr 30, 2021 | 25.37 | 27.47 | 25.37 | 27.07 | 132,100 | +1.62(+6.37%) |
Apr 29, 2021 | 25.43 | 25.78 | 24.56 | 25.45 | 108,672 | +0.02(+0.08%) |
Apr 28, 2021 | 24.89 | 26.18 | 24.69 | 25.43 | 115,424 | +0.47(+1.88%) |
Apr 27, 2021 | 26.26 | 26.32 | 24.04 | 24.96 | 139,562 | -1.36(-5.17%) |
Apr 26, 2021 | 23.33 | 26.83 | 23.08 | 26.32 | 154,491 | +3.13(+13.50%) |
Apr 23, 2021 | 23.08 | 23.33 | 22.35 | 23.19 | 185,900 | +0.25(+1.09%) |
Apr 22, 2021 | 21.86 | 23.27 | 21.67 | 22.94 | 216,041 | +1.02(+4.65%) |
Apr 21, 2021 | 20.09 | 21.96 | 19.91 | 21.92 | 225,071 | +1.84(+9.16%) |
Apr 20, 2021 | 20.00 | 20.68 | 19.60 | 20.08 | 186,532 | -0.03(-0.15%) |
Apr 19, 2021 | 21.57 | 22.49 | 19.87 | 20.11 | 156,847 | -1.45(-6.73%) |
Apr 16, 2021 | 21.93 | 21.93 | 20.20 | 21.56 | 254,600 | -0.15(-0.69%) |
Apr 15, 2021 | 21.77 | 22.16 | 21.50 | 21.71 | 278,061 | -0.30(-1.36%) |
Apr 14, 2021 | 23.01 | 23.38 | 21.83 | 22.01 | 299,030 | -0.88(-3.84%) |
Apr 13, 2021 | 25.46 | 25.88 | 22.74 | 22.89 | 347,374 | -2.52(-9.92%) |
Apr 12, 2021 | 27.21 | 27.21 | 25.30 | 25.41 | 459,980 | -1.87(-6.85%) |
Apr 09, 2021 | 27.82 | 27.82 | 26.82 | 27.28 | 261,900 | +0.07(+0.26%) |
Apr 08, 2021 | 28.00 | 28.49 | 26.30 | 27.21 | 663,415 | -0.79(-2.82%) |
Apr 07, 2021 | 27.25 | 28.07 | 26.03 | 28.00 | 695,529 | -0.06(-0.21%) |
Apr 06, 2021 | 29.00 | 29.23 | 27.72 | 28.06 | 202,598 | -0.96(-3.31%) |
Apr 05, 2021 | 28.65 | 29.94 | 28.59 | 29.02 | 321,465 | +0.51(+1.79%) |
Apr 01, 2021 | 29.32 | 30.85 | 28.17 | 28.51 | 152,300 | -0.76(-2.60%) |
Mar 31, 2021 | 28.18 | 30.00 | 28.16 | 29.27 | 152,674 | +1.42(+5.10%) |
Mar 30, 2021 | 29.10 | 29.10 | 27.41 | 27.85 | 169,312 | -1.03(-3.57%) |
Mar 29, 2021 | 29.00 | 29.21 | 27.74 | 28.88 | 117,617 | -0.11(-0.38%) |
Mar 26, 2021 | 28.59 | 29.01 | 27.74 | 28.99 | 191,400 | +0.41(+1.43%) |
Mar 25, 2021 | 28.21 | 28.87 | 25.94 | 28.58 | 323,270 | +0.01(+0.04%) |
Mar 24, 2021 | 29.27 | 32.18 | 27.66 | 28.57 | 570,109 | -0.20(-0.70%) |
Mar 23, 2021 | 28.74 | 29.44 | 27.57 | 28.77 | 359,915 | -0.31(-1.07%) |
Mar 22, 2021 | 29.31 | 29.78 | 28.50 | 29.08 | 250,622 | -0.43(-1.46%) |
Mar 19, 2021 | 28.33 | 29.64 | 28.00 | 29.51 | 368,900 | +1.38(+4.91%) |
Mar 18, 2021 | 28.22 | 28.41 | 27.60 | 28.13 | 225,536 | -0.21(-0.74%) |
Mar 17, 2021 | 27.79 | 28.56 | 27.59 | 28.34 | 197,188 | +0.16(+0.57%) |
Mar 16, 2021 | 28.41 | 28.66 | 27.12 | 28.18 | 430,534 | -0.37(-1.30%) |
Mar 15, 2021 | 28.45 | 29.29 | 27.68 | 28.55 | 236,445 | -0.12(-0.42%) |
Mar 12, 2021 | 28.07 | 28.77 | 27.20 | 28.67 | 236,100 | +0.30(+1.06%) |
Mar 11, 2021 | 28.86 | 28.91 | 27.18 | 28.37 | 308,627 | -0.48(-1.66%) |
Mar 10, 2021 | 29.00 | 29.37 | 28.21 | 28.85 | 251,765 | -0.15(-0.52%) |
Mar 09, 2021 | 28.19 | 29.30 | 27.89 | 29.00 | 168,984 | +0.82(+2.91%) |
Mar 08, 2021 | 28.60 | 29.23 | 27.85 | 28.18 | 259,526 | +0.31(+1.11%) |
Mar 05, 2021 | 29.61 | 29.61 | 26.80 | 27.87 | 227,600 | -1.45(-4.95%) |
Mar 04, 2021 | 28.53 | 29.93 | 27.10 | 29.32 | 199,680 | +0.86(+3.02%) |
Mar 03, 2021 | 29.80 | 29.99 | 28.23 | 28.46 | 285,898 | -0.89(-3.03%) |
Mar 02, 2021 | 29.53 | 29.95 | 28.40 | 29.35 | 79,654 | -0.16(-0.54%) |
Mar 01, 2021 | 29.90 | 30.41 | 28.68 | 29.51 | 61,357 | +0.44(+1.51%) |
Feb 26, 2021 | 28.60 | 29.85 | 28.52 | 29.07 | 56,400 | -0.08(-0.27%) |
Feb 25, 2021 | 29.00 | 29.54 | 27.27 | 29.15 | 60,341 | -0.08(-0.27%) |
Feb 24, 2021 | 28.32 | 29.90 | 28.16 | 29.23 | 65,521 | +0.53(+1.85%) |
Feb 23, 2021 | 27.11 | 28.84 | 26.61 | 28.70 | 61,822 | +0.98(+3.54%) |
Feb 22, 2021 | 27.95 | 28.29 | 27.52 | 27.72 | 57,437 | -0.59(-2.08%) |
Feb 19, 2021 | 27.89 | 28.69 | 27.64 | 28.31 | 37,400 | +0.66(+2.39%) |
Feb 18, 2021 | 28.77 | 29.07 | 27.51 | 27.65 | 60,627 | -1.33(-4.59%) |
Feb 17, 2021 | 28.83 | 29.70 | 27.74 | 28.98 | 55,957 | +0.16(+0.56%) |
Feb 16, 2021 | 29.91 | 29.91 | 28.54 | 28.82 | 62,509 | -1.01(-3.39%) |
Feb 12, 2021 | 30.02 | 30.58 | 29.34 | 29.83 | 55,100 | -0.27(-0.90%) |
Feb 11, 2021 | 28.86 | 30.60 | 28.47 | 30.10 | 104,354 | +1.12(+3.86%) |
Feb 10, 2021 | 29.18 | 29.78 | 28.17 | 28.98 | 254,477 | -0.24(-0.82%) |
Feb 09, 2021 | 29.66 | 30.33 | 28.62 | 29.22 | 51,726 | -0.67(-2.24%) |
Feb 08, 2021 | 28.96 | 30.07 | 28.38 | 29.89 | 245,649 | +0.96(+3.32%) |
Feb 05, 2021 | 29.00 | 29.23 | 28.13 | 28.93 | 51,200 | +0.39(+1.37%) |
Feb 04, 2021 | 28.28 | 29.18 | 27.86 | 28.54 | 36,031 | +0.08(+0.28%) |
Feb 03, 2021 | 28.56 | 29.40 | 27.07 | 28.46 | 104,113 | -0.06(-0.21%) |
Feb 02, 2021 | 27.75 | 29.58 | 27.29 | 28.52 | 80,076 | +0.93(+3.37%) |
Feb 01, 2021 | 28.32 | 28.32 | 26.92 | 27.59 | 121,070 | +0.10(+0.36%) |
Jan 29, 2021 | 27.82 | 28.80 | 26.66 | 27.49 | 124,700 | +0.16(+0.59%) |
Jan 28, 2021 | 27.76 | 28.06 | 26.12 | 27.33 | 107,552 | +0.33(+1.22%) |
Jan 27, 2021 | 28.41 | 28.77 | 26.88 | 27.00 | 148,906 | -1.93(-6.67%) |
Jan 26, 2021 | 31.98 | 31.98 | 28.78 | 28.93 | 73,822 | -2.77(-8.74%) |
Jan 25, 2021 | 32.82 | 33.39 | 31.43 | 31.70 | 65,231 | -0.78(-2.40%) |
Jan 22, 2021 | 31.35 | 32.78 | 31.10 | 32.48 | 94,100 | +0.76(+2.40%) |
Jan 21, 2021 | 31.02 | 32.25 | 30.01 | 31.72 | 96,967 | +0.72(+2.32%) |
Jan 20, 2021 | 31.39 | 32.26 | 30.59 | 31.00 | 116,026 | -0.18(-0.58%) |
Jan 19, 2021 | 32.94 | 32.94 | 30.10 | 31.18 | 111,361 | -0.39(-1.24%) |
Jan 15, 2021 | 30.84 | 32.49 | 30.54 | 31.57 | 149,500 | -0.39(-1.22%) |
Jan 14, 2021 | 32.33 | 32.61 | 31.15 | 31.96 | 93,343 | -0.19(-0.59%) |
Jan 13, 2021 | 31.19 | 32.52 | 30.05 | 32.15 | 106,333 | +1.02(+3.28%) |
Jan 12, 2021 | 31.65 | 33.39 | 30.54 | 31.13 | 143,482 | -1.01(-3.14%) |
Jan 11, 2021 | 31.46 | 32.48 | 30.57 | 32.14 | 64,340 | +0.41(+1.29%) |
Jan 08, 2021 | 31.37 | 32.87 | 30.65 | 31.73 | 147,700 | +0.28(+0.89%) |
Jan 07, 2021 | 31.51 | 31.80 | 30.27 | 31.45 | 124,973 | +0.28(+0.90%) |
Jan 06, 2021 | 28.59 | 31.34 | 28.30 | 31.17 | 219,382 | +2.69(+9.45%) |
Jan 05, 2021 | 28.18 | 29.04 | 27.51 | 28.48 | 211,381 | +0.15(+0.53%) |
Jan 04, 2021 | 30.23 | 30.23 | 28.12 | 28.33 | 131,549 | -1.54(-5.16%) |
Dec 31, 2020 | 29.87 | 29.87 | 29.87 | 220,028 | -2.27(-7.06%) | |
Dec 30, 2020 | 30.97 | 32.74 | 30.45 | 32.14 | 220,028 | +1.25(+4.05%) |
Dec 29, 2020 | 32.53 | 32.59 | 30.01 | 30.89 | 278,982 | -1.87(-5.71%) |
Dec 28, 2020 | 35.61 | 35.61 | 32.66 | 32.76 | 208,889 | -2.81(-7.90%) |
Dec 24, 2020 | 35.27 | 36.19 | 34.65 | 35.57 | 65,100 | +0.72(+2.07%) |
Dec 23, 2020 | 37.26 | 37.78 | 33.27 | 34.85 | 322,647 | -3.07(-8.10%) |
Dec 22, 2020 | 34.76 | 38.98 | 34.26 | 37.92 | 368,468 | +2.79(+7.94%) |
Dec 21, 2020 | 34.85 | 36.24 | 33.50 | 35.13 | 376,807 | -0.08(-0.23%) |
Dec 18, 2020 | 33.48 | 37.83 | 32.75 | 35.21 | 2,534,500 | +1.75(+5.23%) |
Dec 17, 2020 | 32.61 | 34.17 | 31.59 | 33.46 | 244,554 | +1.30(+4.04%) |
Dec 16, 2020 | 31.31 | 32.47 | 30.54 | 32.16 | 184,704 | +1.05(+3.38%) |
Dec 15, 2020 | 29.94 | 31.15 | 28.38 | 31.11 | 149,452 | +1.55(+5.24%) |
Dec 14, 2020 | 33.00 | 34.89 | 29.56 | 29.56 | 176,171 | -2.80(-8.65%) |
Dec 11, 2020 | 30.77 | 33.03 | 30.77 | 32.36 | 152,400 | +1.58(+5.13%) |
Dec 10, 2020 | 30.62 | 32.10 | 30.01 | 30.78 | 124,194 | -0.16(-0.52%) |
Dec 09, 2020 | 31.67 | 32.03 | 29.95 | 30.94 | 98,142 | -0.35(-1.12%) |
Dec 08, 2020 | 31.16 | 32.50 | 30.22 | 31.29 | 134,125 | -0.28(-0.89%) |
Dec 07, 2020 | 30.26 | 31.60 | 29.67 | 31.57 | 162,599 | +1.59(+5.30%) |
Dec 04, 2020 | 28.50 | 29.98 | 28.50 | 29.98 | 108,800 | +1.62(+5.71%) |
Dec 03, 2020 | 29.28 | 29.89 | 28.21 | 28.36 | 170,656 | -0.92(-3.14%) |
Dec 02, 2020 | 31.21 | 31.21 | 29.10 | 29.28 | 137,412 | -2.22(-7.05%) |
Dec 01, 2020 | 32.08 | 33.26 | 31.34 | 31.50 | 115,664 | -0.57(-1.78%) |
Nov 30, 2020 | 34.38 | 34.89 | 31.00 | 32.07 | 178,850 | -2.61(-7.53%) |
Nov 27, 2020 | 33.87 | 34.94 | 33.84 | 34.68 | 95,400 | +0.84(+2.48%) |
Nov 25, 2020 | 37.95 | 38.23 | 33.74 | 33.84 | 221,100 | -4.39(-11.48%) |
Nov 24, 2020 | 38.83 | 39.60 | 36.88 | 38.23 | 135,764 | +0.14(+0.37%) |
Nov 23, 2020 | 35.77 | 39.00 | 34.74 | 38.09 | 121,544 | +2.86(+8.12%) |
Nov 20, 2020 | 33.11 | 36.53 | 31.99 | 35.23 | 148,500 | +1.96(+5.89%) |
Nov 19, 2020 | 30.50 | 33.54 | 30.02 | 33.27 | 251,318 | +2.77(+9.08%) |
Nov 18, 2020 | 32.26 | 32.75 | 30.29 | 30.50 | 200,867 | -2.34(-7.13%) |
Nov 17, 2020 | 30.64 | 33.15 | 30.01 | 32.84 | 240,101 | +2.31(+7.57%) |
Nov 16, 2020 | 28.24 | 30.98 | 28.00 | 30.53 | 250,635 | +2.64(+9.47%) |
Nov 13, 2020 | 28.87 | 29.49 | 27.86 | 27.89 | 204,200 | -0.81(-2.82%) |
Nov 12, 2020 | 28.76 | 29.77 | 27.97 | 28.70 | 227,725 | -0.28(-0.97%) |
Nov 11, 2020 | 29.63 | 30.00 | 28.54 | 28.98 | 116,892 | -0.20(-0.69%) |
Nov 10, 2020 | 29.62 | 29.62 | 27.11 | 29.18 | 135,845 | -0.19(-0.65%) |
Nov 09, 2020 | 30.77 | 31.92 | 29.33 | 29.37 | 182,910 | -1.03(-3.39%) |
Nov 06, 2020 | 27.74 | 31.18 | 27.55 | 30.40 | 196,700 | +2.64(+9.51%) |
Nov 05, 2020 | 27.62 | 28.46 | 26.98 | 27.76 | 196,594 | +0.22(+0.80%) |
Nov 04, 2020 | 26.73 | 28.84 | 26.73 | 27.54 | 180,468 | +0.86(+3.22%) |
Nov 03, 2020 | 27.11 | 27.63 | 26.14 | 26.68 | 260,590 | -0.25(-0.93%) |
Nov 02, 2020 | 28.08 | 28.39 | 25.57 | 26.93 | 270,729 | -1.16(-4.13%) |
Oct 30, 2020 | 28.22 | 28.64 | 27.75 | 28.09 | 86,500 | -0.60(-2.09%) |
Oct 29, 2020 | 30.37 | 30.37 | 28.49 | 28.69 | 154,490 | -1.44(-4.78%) |
Oct 28, 2020 | 29.56 | 31.34 | 28.70 | 30.13 | 88,948 | +0.13(+0.43%) |
Oct 27, 2020 | 28.82 | 30.79 | 26.55 | 30.00 | 276,812 | +0.97(+3.34%) |
Oct 26, 2020 | 32.00 | 32.20 | 28.71 | 29.03 | 237,983 | -3.39(-10.46%) |
Oct 23, 2020 | 33.16 | 33.65 | 32.11 | 32.42 | 132,200 | -0.75(-2.26%) |
Oct 22, 2020 | 31.91 | 33.45 | 30.87 | 33.17 | 136,613 | +0.89(+2.76%) |
Oct 21, 2020 | 32.29 | 33.25 | 31.80 | 32.28 | 190,726 | -0.31(-0.95%) |
Oct 20, 2020 | 32.68 | 33.50 | 30.11 | 32.59 | 243,864 | -0.51(-1.54%) |
Oct 19, 2020 | 32.41 | 33.62 | 32.08 | 33.10 | 209,436 | +1.04(+3.24%) |
Oct 16, 2020 | 32.24 | 33.22 | 31.10 | 32.06 | 212,600 | +0.27(+0.85%) |
Oct 15, 2020 | 30.83 | 34.90 | 30.00 | 31.79 | 1,844,498 | +0.22(+0.70%) |
Oct 14, 2020 | 28.96 | 32.85 | 28.66 | 31.57 | 1,160,470 | +2.28(+7.78%) |
Oct 13, 2020 | 29.63 | 30.50 | 28.50 | 29.29 | 586,254 | +0.29(+1.00%) |
Oct 12, 2020 | 28.29 | 32.00 | 27.51 | 29.00 | 840,943 | +1.93(+7.13%) |