Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.50 | 31.55 | 31.01 | 31.07 | 232,803 | -0.33(-1.05%) |
May 27, 2021 | 31.45 | 31.64 | 31.30 | 31.40 | 240,998 | +0.16(+0.52%) |
May 26, 2021 | 30.82 | 31.55 | 30.67 | 31.23 | 186,515 | +0.36(+1.17%) |
May 25, 2021 | 31.65 | 31.65 | 30.79 | 30.87 | 252,370 | -0.76(-2.40%) |
May 24, 2021 | 31.58 | 31.69 | 31.27 | 31.63 | 191,233 | +0.12(+0.40%) |
May 21, 2021 | 31.56 | 31.74 | 31.15 | 31.51 | 232,816 | +0.21(+0.66%) |
May 20, 2021 | 30.79 | 31.51 | 30.79 | 31.30 | 144,982 | +0.50(+1.62%) |
May 19, 2021 | 31.01 | 31.35 | 30.62 | 30.80 | 185,203 | -0.44(-1.39%) |
May 18, 2021 | 31.00 | 31.55 | 30.60 | 31.24 | 242,148 | +0.14(+0.44%) |
May 17, 2021 | 31.51 | 31.68 | 30.99 | 31.10 | 239,137 | -0.63(-1.98%) |
May 14, 2021 | 31.46 | 31.74 | 31.06 | 31.73 | 244,984 | +0.47(+1.51%) |
May 13, 2021 | 30.51 | 31.40 | 30.51 | 31.26 | 287,054 | +0.86(+2.83%) |
May 12, 2021 | 30.31 | 30.99 | 30.08 | 30.40 | 172,018 | -0.05(-0.16%) |
May 11, 2021 | 30.14 | 30.95 | 30.05 | 30.45 | 151,417 | -0.20(-0.65%) |
May 10, 2021 | 30.51 | 31.56 | 30.51 | 30.65 | 383,275 | +0.04(+0.14%) |
May 07, 2021 | 30.79 | 30.89 | 30.31 | 30.61 | 160,160 | -0.34(-1.11%) |
May 06, 2021 | 30.20 | 30.97 | 29.96 | 30.95 | 237,502 | +0.74(+2.45%) |
May 05, 2021 | 29.88 | 30.48 | 29.78 | 30.21 | 151,697 | +0.31(+1.04%) |
May 04, 2021 | 30.01 | 30.21 | 29.49 | 29.90 | 183,250 | -0.13(-0.44%) |
May 03, 2021 | 29.78 | 30.18 | 29.42 | 30.03 | 482,879 | +0.60(+2.03%) |
Apr 30, 2021 | 29.80 | 29.80 | 28.64 | 29.43 | 625,514 | -0.84(-2.78%) |
Apr 29, 2021 | 30.34 | 30.76 | 30.04 | 30.27 | 274,786 | +0.14(+0.48%) |
Apr 28, 2021 | 30.08 | 30.31 | 29.82 | 30.13 | 172,018 | +0.12(+0.39%) |
Apr 27, 2021 | 30.45 | 30.64 | 29.86 | 30.01 | 227,606 | -0.50(-1.63%) |
Apr 26, 2021 | 31.57 | 31.57 | 30.44 | 30.51 | 151,836 | -0.87(-2.76%) |
Apr 23, 2021 | 30.97 | 31.74 | 30.85 | 31.37 | 212,787 | +0.41(+1.33%) |
Apr 22, 2021 | 31.03 | 31.22 | 30.87 | 30.96 | 169,629 | -0.06(-0.20%) |
Apr 21, 2021 | 30.49 | 31.21 | 30.44 | 31.02 | 145,273 | +0.52(+1.69%) |
Apr 20, 2021 | 30.99 | 31.04 | 30.36 | 30.51 | 176,024 | -0.54(-1.74%) |
Apr 19, 2021 | 31.04 | 31.23 | 30.70 | 31.05 | 137,242 | -0.01(-0.04%) |
Apr 16, 2021 | 31.13 | 31.27 | 30.79 | 31.06 | 137,950 | +0.16(+0.52%) |
Apr 15, 2021 | 30.82 | 30.92 | 30.54 | 30.90 | 137,987 | +0.11(+0.34%) |
Apr 14, 2021 | 30.62 | 31.07 | 30.52 | 30.79 | 162,747 | +0.17(+0.55%) |
Apr 13, 2021 | 30.57 | 30.86 | 30.45 | 30.62 | 172,508 | -0.13(-0.42%) |
Apr 12, 2021 | 30.51 | 30.97 | 30.10 | 30.75 | 142,737 | +0.24(+0.80%) |
Apr 09, 2021 | 30.91 | 31.00 | 30.04 | 30.51 | 373,863 | -0.31(-0.99%) |
Apr 08, 2021 | 30.98 | 30.98 | 30.57 | 30.82 | 247,567 | -0.09(-0.28%) |
Apr 07, 2021 | 31.12 | 31.23 | 30.62 | 30.90 | 325,932 | -0.11(-0.36%) |
Apr 06, 2021 | 31.28 | 31.45 | 30.92 | 31.02 | 368,859 | -0.17(-0.56%) |
Apr 05, 2021 | 30.82 | 31.28 | 30.34 | 31.19 | 215,533 | +0.63(+2.06%) |
Apr 01, 2021 | 30.39 | 30.69 | 29.99 | 30.56 | 142,286 | +0.17(+0.55%) |
Mar 31, 2021 | 30.20 | 30.61 | 30.08 | 30.39 | 322,967 | +0.12(+0.41%) |
Mar 30, 2021 | 30.13 | 30.38 | 29.96 | 30.27 | 165,015 | -0.08(-0.27%) |
Mar 29, 2021 | 30.03 | 30.98 | 29.86 | 30.35 | 357,879 | +0.10(+0.33%) |
Mar 26, 2021 | 30.30 | 30.62 | 29.75 | 30.25 | 215,517 | +0.24(+0.79%) |
Mar 25, 2021 | 29.33 | 30.12 | 28.93 | 30.01 | 249,320 | +0.64(+2.16%) |
Mar 24, 2021 | 30.21 | 30.35 | 29.34 | 29.38 | 243,722 | -0.66(-2.20%) |
Mar 23, 2021 | 30.48 | 30.69 | 29.97 | 30.04 | 216,488 | -0.63(-2.05%) |
Mar 22, 2021 | 30.39 | 30.77 | 30.04 | 30.67 | 181,442 | +0.15(+0.49%) |
Mar 19, 2021 | 30.69 | 30.95 | 30.18 | 30.52 | 982,996 | -0.22(-0.73%) |
Mar 18, 2021 | 31.31 | 31.59 | 30.62 | 30.74 | 256,912 | -0.72(-2.30%) |
Mar 17, 2021 | 31.74 | 31.93 | 31.26 | 31.46 | 214,706 | -0.20(-0.63%) |
Mar 16, 2021 | 31.95 | 32.09 | 31.56 | 31.66 | 235,119 | -0.45(-1.42%) |
Mar 15, 2021 | 32.09 | 32.50 | 31.74 | 32.12 | 225,358 | -0.12(-0.39%) |
Mar 12, 2021 | 31.92 | 32.50 | 31.78 | 32.24 | 259,359 | +0.40(+1.25%) |
Mar 11, 2021 | 32.08 | 32.28 | 31.54 | 31.84 | 308,615 | -0.26(-0.81%) |
Mar 10, 2021 | 31.21 | 32.45 | 30.61 | 32.11 | 313,418 | +0.90(+2.87%) |
Mar 09, 2021 | 31.46 | 31.83 | 30.75 | 31.21 | 414,663 | -0.08(-0.26%) |
Mar 08, 2021 | 29.90 | 31.96 | 29.59 | 31.29 | 463,889 | +1.44(+4.84%) |
Mar 05, 2021 | 28.31 | 29.89 | 27.81 | 29.85 | 524,821 | +1.96(+7.03%) |
Mar 04, 2021 | 27.68 | 28.44 | 27.60 | 27.88 | 362,144 | +0.29(+1.06%) |
Mar 03, 2021 | 27.63 | 27.87 | 27.34 | 27.59 | 189,867 | +0.07(+0.25%) |
Mar 02, 2021 | 28.25 | 28.25 | 27.49 | 27.52 | 250,236 | -0.58(-2.06%) |