Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.62 | 29.69 | 27.68 | 29.45 | 9,958 | +1.20(+4.25%) |
May 27, 2021 | 28.89 | 29.49 | 28.23 | 28.25 | 19,107 | -0.45(-1.57%) |
May 26, 2021 | 27.80 | 30.00 | 26.72 | 28.70 | 32,524 | +0.90(+3.24%) |
May 25, 2021 | 27.50 | 28.13 | 26.57 | 27.80 | 20,994 | +1.07(+4.00%) |
May 24, 2021 | 26.84 | 27.16 | 26.07 | 26.73 | 13,410 | -0.05(-0.19%) |
May 21, 2021 | 27.00 | 27.00 | 25.33 | 26.78 | 21,262 | +0.34(+1.29%) |
May 20, 2021 | 25.34 | 26.81 | 25.09 | 26.44 | 20,620 | +1.44(+5.76%) |
May 19, 2021 | 24.04 | 25.37 | 24.04 | 25.00 | 19,381 | +0.47(+1.92%) |
May 18, 2021 | 24.60 | 25.37 | 23.50 | 24.53 | 40,149 | -0.08(-0.33%) |
May 17, 2021 | 23.50 | 25.24 | 23.00 | 24.61 | 70,273 | +1.30(+5.58%) |
May 14, 2021 | 23.33 | 23.94 | 22.60 | 23.31 | 63,019 | +0.45(+1.97%) |
May 13, 2021 | 23.75 | 24.40 | 21.30 | 22.86 | 135,779 | -0.73(-3.09%) |
May 12, 2021 | 24.25 | 24.25 | 23.20 | 23.59 | 25,573 | -0.66(-2.72%) |
May 11, 2021 | 25.60 | 25.60 | 23.30 | 24.25 | 63,577 | -1.61(-6.23%) |
May 10, 2021 | 26.65 | 27.00 | 25.08 | 25.86 | 28,115 | -0.75(-2.82%) |
May 07, 2021 | 27.33 | 27.78 | 26.51 | 26.61 | 20,613 | -0.69(-2.53%) |
May 06, 2021 | 27.98 | 28.34 | 27.23 | 27.30 | 16,468 | -0.14(-0.51%) |
May 05, 2021 | 27.30 | 27.51 | 27.20 | 27.44 | 29,899 | +0.15(+0.55%) |
May 04, 2021 | 27.50 | 27.95 | 27.29 | 27.29 | 29,817 | -0.46(-1.66%) |
May 03, 2021 | 27.51 | 28.00 | 27.40 | 27.75 | 33,623 | +0.06(+0.22%) |
Apr 30, 2021 | 27.32 | 28.00 | 27.16 | 27.69 | 18,600 | +0.44(+1.61%) |
Apr 29, 2021 | 27.47 | 27.82 | 27.25 | 27.25 | 13,554 | -0.15(-0.55%) |
Apr 28, 2021 | 28.00 | 28.00 | 27.36 | 27.40 | 15,577 | +0.19(+0.70%) |
Apr 27, 2021 | 28.00 | 28.00 | 27.08 | 27.21 | 17,661 | -0.42(-1.52%) |
Apr 26, 2021 | 27.75 | 28.43 | 27.50 | 27.63 | 19,963 | -0.37(-1.32%) |
Apr 23, 2021 | 27.65 | 28.41 | 27.40 | 28.00 | 35,900 | +0.73(+2.68%) |
Apr 22, 2021 | 27.74 | 28.18 | 26.71 | 27.27 | 29,445 | -0.51(-1.84%) |
Apr 21, 2021 | 27.76 | 28.20 | 27.06 | 27.78 | 32,125 | +0.18(+0.65%) |
Apr 20, 2021 | 27.91 | 28.50 | 26.70 | 27.60 | 68,799 | -0.31(-1.11%) |
Apr 19, 2021 | 30.13 | 30.25 | 27.64 | 27.91 | 67,229 | -2.34(-7.74%) |
Apr 16, 2021 | 30.99 | 30.99 | 29.72 | 30.25 | 27,900 | +0.40(+1.34%) |
Apr 15, 2021 | 32.49 | 32.49 | 29.63 | 29.85 | 19,188 | +0.10(+0.34%) |
Apr 14, 2021 | 29.90 | 30.91 | 29.70 | 29.75 | 19,800 | -0.05(-0.17%) |
Apr 13, 2021 | 31.49 | 32.19 | 29.75 | 29.80 | 9,355 | -1.57(-5.02%) |
Apr 12, 2021 | 31.15 | 32.25 | 30.60 | 31.38 | 13,025 | -0.20(-0.62%) |
Apr 09, 2021 | 32.03 | 32.23 | 31.26 | 31.57 | 12,300 | -0.43(-1.34%) |
Apr 08, 2021 | 32.50 | 32.50 | 31.29 | 32.00 | 9,705 | +0.00(+0.00%) |
Apr 07, 2021 | 30.92 | 32.48 | 30.80 | 32.00 | 5,319 | +1.25(+4.07%) |
Apr 06, 2021 | 31.21 | 32.72 | 30.75 | 30.75 | 11,643 | -0.20(-0.65%) |
Apr 05, 2021 | 33.14 | 34.00 | 30.75 | 30.95 | 46,379 | -2.23(-6.72%) |
Apr 01, 2021 | 31.58 | 33.50 | 31.50 | 33.18 | 27,900 | +2.03(+6.52%) |
Mar 31, 2021 | 29.77 | 31.50 | 29.60 | 31.15 | 7,866 | +2.16(+7.45%) |
Mar 30, 2021 | 28.56 | 29.46 | 27.77 | 28.99 | 31,599 | +0.24(+0.83%) |
Mar 29, 2021 | 28.50 | 29.38 | 28.49 | 28.75 | 6,689 | +0.00(+0.00%) |
Mar 26, 2021 | 29.06 | 29.99 | 28.22 | 28.75 | 11,400 | +0.15(+0.52%) |
Mar 25, 2021 | 28.89 | 29.64 | 28.36 | 28.60 | 9,598 | -0.30(-1.04%) |
Mar 24, 2021 | 30.00 | 30.50 | 27.50 | 28.90 | 36,113 | -0.84(-2.82%) |
Mar 23, 2021 | 31.04 | 31.20 | 29.00 | 29.74 | 29,086 | -0.24(-0.80%) |
Mar 22, 2021 | 29.34 | 30.00 | 28.42 | 29.98 | 25,567 | +0.98(+3.38%) |
Mar 19, 2021 | 30.00 | 30.73 | 29.00 | 29.00 | 41,300 | -0.88(-2.95%) |
Mar 18, 2021 | 30.00 | 31.74 | 29.51 | 29.88 | 15,490 | -0.12(-0.40%) |
Mar 17, 2021 | 31.74 | 31.74 | 29.57 | 30.00 | 83,144 | -0.95(-3.07%) |
Mar 16, 2021 | 30.99 | 33.08 | 30.50 | 30.95 | 29,237 | +0.68(+2.25%) |
Mar 15, 2021 | 33.32 | 33.50 | 29.50 | 30.27 | 107,130 | -2.98(-8.96%) |
Mar 12, 2021 | 32.55 | 34.00 | 32.55 | 33.25 | 8,300 | +0.35(+1.06%) |
Mar 11, 2021 | 32.38 | 32.90 | 32.38 | 32.90 | 2,773 | +0.62(+1.92%) |
Mar 10, 2021 | 30.50 | 32.51 | 30.25 | 32.28 | 22,469 | +1.86(+6.11%) |
Mar 09, 2021 | 30.32 | 31.00 | 29.64 | 30.42 | 4,792 | +1.67(+5.81%) |
Mar 08, 2021 | 29.79 | 31.00 | 28.45 | 28.75 | 11,102 | +0.00(+0.00%) |
Mar 05, 2021 | 29.69 | 29.85 | 26.39 | 28.75 | 47,700 | +0.39(+1.38%) |
Mar 04, 2021 | 31.46 | 31.83 | 28.17 | 28.36 | 37,930 | -1.63(-5.44%) |
Mar 03, 2021 | 33.50 | 33.50 | 29.91 | 29.99 | 30,044 | -2.16(-6.72%) |
Mar 02, 2021 | 33.71 | 35.59 | 31.70 | 32.15 | 35,524 | -1.83(-5.39%) |