Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.59 | 30.59 | 29.53 | 29.80 | 48,586 | -1.50(-4.79%) |
May 27, 2021 | 31.80 | 31.80 | 30.40 | 31.30 | 61,263 | +0.64(+2.09%) |
May 26, 2021 | 30.41 | 30.66 | 30.37 | 30.66 | 150,784 | +0.67(+2.23%) |
May 25, 2021 | 29.00 | 30.04 | 29.00 | 29.99 | 55,341 | +1.60(+5.63%) |
May 24, 2021 | 28.71 | 28.71 | 27.71 | 28.39 | 61,327 | +0.21(+0.75%) |
May 21, 2021 | 28.40 | 28.85 | 28.13 | 28.18 | 68,922 | +0.16(+0.59%) |
May 20, 2021 | 27.59 | 28.15 | 27.59 | 28.02 | 106,461 | -0.39(-1.39%) |
May 19, 2021 | 28.00 | 28.53 | 28.00 | 28.41 | 292,304 | -0.06(-0.21%) |
May 18, 2021 | 28.08 | 28.54 | 28.05 | 28.47 | 275,578 | +0.54(+1.93%) |
May 17, 2021 | 26.95 | 27.96 | 26.84 | 27.93 | 93,864 | +0.45(+1.64%) |
May 14, 2021 | 27.63 | 27.63 | 27.07 | 27.48 | 80,448 | +0.59(+2.19%) |
May 13, 2021 | 27.47 | 27.47 | 26.20 | 26.89 | 80,311 | -0.11(-0.41%) |
May 12, 2021 | 28.06 | 28.06 | 26.90 | 27.00 | 97,604 | +0.08(+0.30%) |
May 11, 2021 | 26.51 | 27.02 | 26.51 | 26.92 | 211,769 | +0.72(+2.75%) |
May 10, 2021 | 26.56 | 26.60 | 26.13 | 26.20 | 108,289 | -0.49(-1.84%) |
May 07, 2021 | 26.40 | 26.84 | 26.40 | 26.69 | 193,339 | -0.52(-1.93%) |
May 06, 2021 | 26.86 | 27.35 | 26.86 | 27.21 | 207,022 | +0.66(+2.50%) |
May 05, 2021 | 26.80 | 27.05 | 26.52 | 26.55 | 105,447 | -0.71(-2.60%) |
May 04, 2021 | 28.30 | 28.30 | 27.04 | 27.26 | 62,076 | -0.63(-2.26%) |
May 03, 2021 | 28.35 | 28.35 | 27.87 | 27.89 | 194,113 | -0.29(-1.01%) |
Apr 30, 2021 | 29.00 | 29.00 | 28.12 | 28.18 | 166,700 | -0.47(-1.66%) |
Apr 29, 2021 | 29.38 | 29.38 | 28.41 | 28.65 | 467,460 | +0.14(+0.49%) |
Apr 28, 2021 | 28.08 | 28.57 | 28.08 | 28.51 | 62,741 | +0.67(+2.41%) |
Apr 27, 2021 | 28.00 | 28.00 | 27.63 | 27.84 | 235,710 | -0.16(-0.57%) |
Apr 26, 2021 | 29.12 | 29.12 | 28.00 | 28.00 | 177,163 | -1.81(-6.07%) |
Apr 23, 2021 | 29.37 | 29.81 | 29.37 | 29.81 | 50,100 | +1.36(+4.78%) |
Apr 22, 2021 | 28.44 | 28.56 | 28.10 | 28.45 | 67,590 | +0.50(+1.79%) |
Apr 21, 2021 | 28.00 | 28.00 | 27.50 | 27.95 | 76,250 | +0.49(+1.79%) |
Apr 20, 2021 | 27.78 | 27.79 | 26.98 | 27.46 | 128,780 | -0.19(-0.69%) |
Apr 19, 2021 | 27.50 | 27.71 | 27.32 | 27.65 | 81,480 | +0.57(+2.10%) |
Apr 16, 2021 | 27.64 | 27.64 | 26.86 | 27.08 | 132,100 | -0.13(-0.48%) |
Apr 15, 2021 | 27.96 | 27.96 | 26.81 | 27.21 | 77,463 | +0.06(+0.22%) |
Apr 14, 2021 | 27.45 | 27.48 | 27.15 | 27.15 | 154,634 | +0.23(+0.85%) |
Apr 13, 2021 | 26.65 | 27.12 | 26.00 | 26.92 | 118,347 | +0.39(+1.45%) |
Apr 12, 2021 | 26.81 | 27.00 | 26.25 | 26.54 | 92,372 | +0.33(+1.24%) |
Apr 09, 2021 | 27.18 | 27.18 | 25.55 | 26.21 | 88,700 | -1.44(-5.21%) |
Apr 08, 2021 | 27.16 | 28.30 | 27.16 | 27.65 | 108,264 | +0.56(+2.07%) |
Apr 07, 2021 | 28.37 | 28.37 | 27.01 | 27.09 | 118,346 | -0.18(-0.66%) |
Apr 06, 2021 | 27.16 | 27.46 | 26.84 | 27.27 | 130,894 | +0.17(+0.63%) |
Apr 05, 2021 | 27.43 | 27.56 | 27.00 | 27.10 | 100,803 | +0.25(+0.93%) |
Apr 01, 2021 | 26.92 | 27.14 | 26.77 | 26.85 | 100,900 | +1.34(+5.25%) |
Mar 31, 2021 | 25.64 | 25.95 | 25.00 | 25.51 | 166,210 | +0.09(+0.33%) |
Mar 30, 2021 | 24.69 | 25.77 | 24.69 | 25.43 | 89,504 | +0.44(+1.74%) |
Mar 29, 2021 | 25.16 | 25.66 | 24.86 | 24.99 | 99,747 | -0.56(-2.19%) |
Mar 26, 2021 | 25.12 | 27.75 | 24.32 | 25.55 | 158,700 | +1.88(+7.94%) |
Mar 25, 2021 | 22.80 | 23.73 | 22.80 | 23.67 | 237,459 | +1.42(+6.38%) |
Mar 24, 2021 | 22.77 | 22.83 | 22.19 | 22.25 | 132,670 | -0.75(-3.26%) |
Mar 23, 2021 | 23.89 | 23.89 | 22.76 | 23.00 | 79,640 | -0.67(-2.83%) |
Mar 22, 2021 | 24.12 | 24.12 | 23.21 | 23.67 | 135,815 | +0.24(+1.02%) |
Mar 19, 2021 | 23.24 | 24.08 | 23.12 | 23.43 | 209,100 | -0.67(-2.78%) |
Mar 18, 2021 | 24.93 | 25.05 | 23.65 | 24.10 | 80,702 | -0.05(-0.21%) |
Mar 17, 2021 | 24.46 | 24.77 | 23.24 | 24.15 | 68,650 | +0.54(+2.29%) |
Mar 16, 2021 | 23.62 | 23.70 | 23.42 | 23.61 | 144,912 | +1.02(+4.53%) |
Mar 15, 2021 | 23.10 | 23.10 | 22.10 | 22.59 | 124,461 | -1.05(-4.45%) |
Mar 12, 2021 | 23.55 | 24.82 | 23.30 | 23.64 | 90,300 | -1.02(-4.14%) |
Mar 11, 2021 | 23.44 | 24.66 | 23.44 | 24.66 | 154,923 | +2.10(+9.31%) |
Mar 10, 2021 | 22.89 | 23.09 | 22.51 | 22.56 | 82,097 | +0.25(+1.12%) |
Mar 09, 2021 | 21.82 | 22.53 | 20.75 | 22.31 | 577,698 | +1.61(+7.78%) |
Mar 08, 2021 | 20.69 | 21.58 | 20.69 | 20.70 | 294,268 | -2.58(-11.08%) |
Mar 05, 2021 | 23.70 | 23.70 | 22.76 | 23.28 | 135,500 | +0.02(+0.09%) |
Mar 04, 2021 | 24.58 | 24.58 | 23.13 | 23.26 | 172,557 | -2.53(-9.81%) |
Mar 03, 2021 | 25.93 | 26.50 | 25.66 | 25.79 | 146,160 | +0.06(+0.23%) |
Mar 02, 2021 | 26.27 | 26.27 | 25.73 | 25.73 | 136,134 | -0.93(-3.49%) |