Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.30 | 29.30 | 28.48 | 28.65 | 319,032 | -0.34(-1.17%) |
May 27, 2021 | 28.91 | 29.09 | 28.57 | 28.99 | 558,184 | +0.37(+1.29%) |
May 26, 2021 | 28.41 | 29.21 | 28.41 | 28.62 | 346,387 | -0.08(-0.28%) |
May 25, 2021 | 28.12 | 29.25 | 28.12 | 28.70 | 847,684 | +0.30(+1.06%) |
May 24, 2021 | 27.97 | 28.88 | 27.91 | 28.40 | 336,072 | +0.87(+3.16%) |
May 21, 2021 | 27.77 | 27.95 | 27.14 | 27.53 | 255,754 | +0.18(+0.66%) |
May 20, 2021 | 26.96 | 27.39 | 26.49 | 27.35 | 205,941 | +0.48(+1.79%) |
May 19, 2021 | 26.66 | 27.28 | 26.10 | 26.87 | 407,779 | -0.47(-1.72%) |
May 18, 2021 | 27.26 | 27.75 | 26.76 | 27.34 | 488,724 | +0.31(+1.15%) |
May 17, 2021 | 27.12 | 27.67 | 26.08 | 27.03 | 326,253 | -0.35(-1.28%) |
May 14, 2021 | 25.71 | 27.40 | 25.49 | 27.38 | 555,131 | +1.73(+6.74%) |
May 13, 2021 | 25.66 | 26.09 | 24.98 | 25.65 | 471,339 | +0.25(+0.98%) |
May 12, 2021 | 24.95 | 26.51 | 24.64 | 25.40 | 827,659 | +0.01(+0.04%) |
May 11, 2021 | 24.80 | 26.43 | 24.54 | 25.39 | 734,775 | -0.72(-2.76%) |
May 10, 2021 | 28.19 | 28.19 | 26.02 | 26.11 | 509,963 | -2.14(-7.58%) |
May 07, 2021 | 27.15 | 28.82 | 27.15 | 28.25 | 398,531 | +1.39(+5.17%) |
May 06, 2021 | 27.70 | 27.75 | 26.20 | 26.86 | 513,999 | -0.65(-2.36%) |
May 05, 2021 | 31.69 | 31.79 | 27.37 | 27.51 | 543,922 | -4.11(-13.00%) |
May 04, 2021 | 30.28 | 32.00 | 29.14 | 31.62 | 757,638 | +1.22(+4.01%) |
May 03, 2021 | 30.86 | 30.86 | 29.17 | 30.40 | 622,087 | +0.18(+0.60%) |
Apr 30, 2021 | 29.86 | 30.65 | 29.61 | 30.22 | 359,800 | -0.01(-0.03%) |
Apr 29, 2021 | 31.68 | 31.68 | 30.11 | 30.23 | 408,628 | -1.29(-4.09%) |
Apr 28, 2021 | 30.49 | 31.94 | 30.46 | 31.52 | 422,060 | +0.89(+2.91%) |
Apr 27, 2021 | 30.33 | 31.76 | 30.33 | 30.63 | 590,333 | +0.33(+1.09%) |
Apr 26, 2021 | 30.37 | 31.05 | 29.82 | 30.30 | 518,591 | +0.20(+0.66%) |
Apr 23, 2021 | 29.25 | 30.36 | 28.88 | 30.10 | 484,100 | +1.14(+3.94%) |
Apr 22, 2021 | 28.10 | 29.61 | 27.59 | 28.96 | 422,980 | +0.85(+3.02%) |
Apr 21, 2021 | 26.37 | 28.12 | 25.59 | 28.11 | 474,522 | +1.50(+5.64%) |
Apr 20, 2021 | 27.24 | 27.31 | 26.09 | 26.61 | 566,751 | -0.61(-2.24%) |
Apr 19, 2021 | 27.13 | 27.49 | 26.55 | 27.22 | 487,718 | -0.09(-0.33%) |
Apr 16, 2021 | 28.84 | 28.84 | 27.22 | 27.31 | 511,400 | -1.45(-5.04%) |
Apr 15, 2021 | 28.30 | 29.08 | 27.60 | 28.76 | 369,347 | +0.82(+2.93%) |
Apr 14, 2021 | 28.25 | 29.30 | 27.69 | 27.94 | 471,928 | -0.37(-1.31%) |
Apr 13, 2021 | 27.89 | 28.83 | 27.49 | 28.31 | 433,191 | +0.85(+3.10%) |
Apr 12, 2021 | 28.10 | 28.81 | 27.25 | 27.46 | 432,373 | -0.70(-2.49%) |
Apr 09, 2021 | 28.28 | 28.56 | 27.77 | 28.16 | 466,200 | -0.32(-1.12%) |
Apr 08, 2021 | 28.46 | 29.05 | 28.11 | 28.48 | 451,376 | +0.27(+0.96%) |
Apr 07, 2021 | 30.25 | 30.26 | 28.11 | 28.21 | 766,763 | -2.29(-7.51%) |
Apr 06, 2021 | 31.27 | 33.97 | 30.36 | 30.50 | 2,039,833 | -0.82(-2.62%) |
Apr 05, 2021 | 31.71 | 31.74 | 30.50 | 31.32 | 448,457 | +0.11(+0.35%) |
Apr 01, 2021 | 30.71 | 31.87 | 30.04 | 31.21 | 959,700 | +0.76(+2.50%) |
Mar 31, 2021 | 29.39 | 30.71 | 29.27 | 30.45 | 1,288,058 | +1.29(+4.42%) |
Mar 30, 2021 | 29.00 | 29.38 | 28.60 | 29.16 | 520,269 | +0.27(+0.93%) |
Mar 29, 2021 | 29.83 | 30.09 | 28.40 | 28.89 | 656,621 | -1.20(-3.99%) |
Mar 26, 2021 | 30.03 | 30.83 | 29.56 | 30.09 | 748,200 | +0.31(+1.04%) |
Mar 25, 2021 | 27.48 | 29.98 | 26.98 | 29.78 | 662,768 | +1.64(+5.83%) |
Mar 24, 2021 | 29.50 | 30.76 | 28.10 | 28.14 | 645,895 | -1.14(-3.89%) |
Mar 23, 2021 | 30.89 | 30.89 | 29.13 | 29.28 | 372,313 | -1.98(-6.33%) |
Mar 22, 2021 | 30.69 | 31.66 | 30.36 | 31.26 | 723,703 | +0.77(+2.53%) |
Mar 19, 2021 | 29.48 | 30.61 | 29.10 | 30.49 | 1,201,400 | +0.96(+3.25%) |
Mar 18, 2021 | 30.14 | 30.69 | 29.34 | 29.53 | 688,377 | -1.70(-5.44%) |
Mar 17, 2021 | 31.33 | 31.45 | 29.18 | 31.23 | 785,050 | -0.37(-1.17%) |
Mar 16, 2021 | 31.18 | 32.54 | 30.86 | 31.60 | 1,168,208 | +0.62(+2.00%) |
Mar 15, 2021 | 30.91 | 31.40 | 30.60 | 30.98 | 505,401 | -0.06(-0.19%) |
Mar 12, 2021 | 30.63 | 31.15 | 29.96 | 31.04 | 347,000 | -0.03(-0.10%) |
Mar 11, 2021 | 30.00 | 31.13 | 29.15 | 31.07 | 447,377 | +1.75(+5.97%) |
Mar 10, 2021 | 29.60 | 30.47 | 28.94 | 29.32 | 299,594 | -0.38(-1.28%) |
Mar 09, 2021 | 27.81 | 29.82 | 27.81 | 29.70 | 582,090 | +2.20(+8.00%) |
Mar 08, 2021 | 27.95 | 28.57 | 27.32 | 27.50 | 405,666 | -0.34(-1.22%) |
Mar 05, 2021 | 28.62 | 28.63 | 26.76 | 27.84 | 569,200 | -0.59(-2.08%) |
Mar 04, 2021 | 28.58 | 29.62 | 28.03 | 28.43 | 767,830 | -0.33(-1.15%) |
Mar 03, 2021 | 28.44 | 29.57 | 28.03 | 28.76 | 503,136 | +0.13(+0.45%) |
Mar 02, 2021 | 31.09 | 31.18 | 28.58 | 28.63 | 1,208,461 | -2.23(-7.23%) |