Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.95 | 30.36 | 29.52 | 29.81 | 208,954 | -0.03(-0.10%) |
May 27, 2021 | 30.30 | 30.46 | 29.69 | 29.84 | 723,036 | -0.12(-0.40%) |
May 26, 2021 | 29.04 | 30.33 | 29.04 | 29.96 | 275,504 | +0.85(+2.92%) |
May 25, 2021 | 29.80 | 30.40 | 29.08 | 29.11 | 163,180 | -0.45(-1.52%) |
May 24, 2021 | 29.87 | 30.27 | 29.53 | 29.56 | 176,788 | -0.12(-0.40%) |
May 21, 2021 | 29.59 | 29.99 | 29.35 | 29.68 | 128,055 | +0.49(+1.68%) |
May 20, 2021 | 28.25 | 29.31 | 27.93 | 29.19 | 228,970 | +1.06(+3.77%) |
May 19, 2021 | 27.64 | 28.18 | 26.86 | 28.13 | 248,718 | +0.46(+1.66%) |
May 18, 2021 | 27.38 | 28.15 | 26.78 | 27.67 | 273,570 | +0.42(+1.54%) |
May 17, 2021 | 26.83 | 27.27 | 26.66 | 27.25 | 223,892 | +0.26(+0.96%) |
May 14, 2021 | 25.67 | 27.00 | 25.67 | 26.99 | 153,103 | +1.52(+5.97%) |
May 13, 2021 | 25.03 | 26.03 | 24.81 | 25.47 | 206,942 | +0.73(+2.95%) |
May 12, 2021 | 25.92 | 26.44 | 24.67 | 24.74 | 232,823 | -1.55(-5.90%) |
May 11, 2021 | 25.76 | 26.49 | 25.36 | 26.29 | 232,492 | -0.02(-0.08%) |
May 10, 2021 | 26.65 | 26.87 | 25.69 | 26.31 | 272,047 | -0.36(-1.35%) |
May 07, 2021 | 25.92 | 26.75 | 25.43 | 26.67 | 286,855 | +1.06(+4.14%) |
May 06, 2021 | 28.35 | 29.01 | 25.42 | 25.61 | 843,132 | -4.49(-14.92%) |
May 05, 2021 | 31.16 | 35.20 | 30.07 | 30.10 | 488,499 | -0.55(-1.79%) |
May 04, 2021 | 31.17 | 31.17 | 30.20 | 30.65 | 230,659 | -0.58(-1.86%) |
May 03, 2021 | 30.77 | 31.87 | 30.72 | 31.23 | 321,917 | +0.67(+2.19%) |
Apr 30, 2021 | 30.27 | 31.11 | 30.00 | 30.56 | 267,000 | -0.04(-0.13%) |
Apr 29, 2021 | 30.88 | 30.88 | 30.26 | 30.60 | 111,426 | -0.08(-0.26%) |
Apr 28, 2021 | 30.32 | 31.36 | 30.05 | 30.68 | 121,971 | +0.38(+1.25%) |
Apr 27, 2021 | 30.62 | 31.06 | 30.01 | 30.30 | 128,160 | -0.31(-1.01%) |
Apr 26, 2021 | 30.27 | 30.81 | 30.27 | 30.61 | 140,469 | +0.60(+2.00%) |
Apr 23, 2021 | 29.01 | 30.41 | 28.99 | 30.01 | 177,400 | +1.10(+3.80%) |
Apr 22, 2021 | 28.46 | 29.75 | 28.23 | 28.91 | 188,304 | +0.69(+2.45%) |
Apr 21, 2021 | 27.68 | 28.62 | 27.46 | 28.22 | 149,468 | +0.49(+1.77%) |
Apr 20, 2021 | 28.83 | 28.86 | 27.27 | 27.73 | 257,042 | -1.23(-4.25%) |
Apr 19, 2021 | 29.30 | 31.31 | 28.64 | 28.96 | 383,702 | -0.34(-1.16%) |
Apr 16, 2021 | 29.33 | 29.33 | 28.40 | 29.30 | 151,100 | +0.27(+0.93%) |
Apr 15, 2021 | 29.29 | 29.40 | 28.58 | 29.03 | 136,937 | +0.03(+0.10%) |
Apr 14, 2021 | 28.59 | 29.38 | 28.59 | 29.00 | 235,702 | +0.50(+1.75%) |
Apr 13, 2021 | 29.10 | 29.15 | 28.34 | 28.50 | 187,365 | -0.50(-1.72%) |
Apr 12, 2021 | 28.65 | 29.42 | 28.12 | 29.00 | 193,114 | +0.23(+0.80%) |
Apr 09, 2021 | 28.94 | 29.20 | 28.60 | 28.77 | 138,200 | -0.31(-1.07%) |
Apr 08, 2021 | 28.86 | 29.20 | 28.54 | 29.08 | 145,334 | +0.38(+1.32%) |
Apr 07, 2021 | 29.28 | 29.48 | 28.67 | 28.70 | 139,084 | -0.80(-2.71%) |
Apr 06, 2021 | 29.50 | 29.86 | 28.99 | 29.50 | 204,947 | +0.00(+0.00%) |
Apr 05, 2021 | 29.10 | 29.68 | 29.06 | 29.50 | 201,897 | +0.47(+1.62%) |
Apr 01, 2021 | 27.98 | 29.23 | 27.61 | 29.03 | 216,400 | +1.20(+4.31%) |
Mar 31, 2021 | 27.87 | 28.59 | 27.07 | 27.83 | 421,671 | +0.00(+0.00%) |
Mar 30, 2021 | 26.90 | 27.99 | 26.77 | 27.83 | 220,228 | +1.05(+3.92%) |
Mar 29, 2021 | 27.73 | 28.11 | 26.75 | 26.78 | 203,553 | -0.67(-2.44%) |
Mar 26, 2021 | 27.16 | 27.52 | 26.71 | 27.45 | 137,300 | +0.77(+2.89%) |
Mar 25, 2021 | 25.34 | 26.95 | 24.87 | 26.68 | 272,609 | +0.84(+3.25%) |
Mar 24, 2021 | 26.88 | 27.30 | 25.74 | 25.84 | 261,932 | -0.60(-2.27%) |
Mar 23, 2021 | 27.17 | 27.84 | 26.44 | 26.44 | 215,101 | -1.27(-4.58%) |
Mar 22, 2021 | 28.92 | 28.92 | 27.54 | 27.71 | 255,154 | -1.05(-3.65%) |
Mar 19, 2021 | 28.34 | 29.08 | 27.50 | 28.76 | 706,100 | +0.66(+2.35%) |
Mar 18, 2021 | 28.92 | 29.58 | 27.92 | 28.10 | 220,901 | -0.76(-2.63%) |
Mar 17, 2021 | 29.05 | 29.38 | 28.56 | 28.86 | 246,877 | -0.24(-0.82%) |
Mar 16, 2021 | 29.49 | 29.49 | 28.58 | 29.10 | 189,056 | -0.50(-1.69%) |
Mar 15, 2021 | 29.79 | 29.83 | 28.67 | 29.60 | 224,700 | -0.19(-0.64%) |
Mar 12, 2021 | 29.29 | 30.24 | 29.05 | 29.79 | 362,000 | +0.68(+2.34%) |
Mar 11, 2021 | 29.41 | 29.65 | 28.86 | 29.11 | 171,767 | +0.08(+0.28%) |
Mar 10, 2021 | 28.17 | 29.07 | 28.12 | 29.03 | 232,770 | +0.45(+1.57%) |
Mar 09, 2021 | 29.04 | 29.27 | 28.48 | 28.58 | 228,730 | -0.21(-0.73%) |
Mar 08, 2021 | 28.29 | 28.92 | 28.02 | 28.79 | 289,204 | +0.73(+2.60%) |
Mar 05, 2021 | 27.29 | 28.20 | 25.77 | 28.06 | 342,800 | +1.09(+4.04%) |
Mar 04, 2021 | 28.25 | 28.55 | 26.32 | 26.97 | 493,784 | -1.64(-5.73%) |
Mar 03, 2021 | 28.63 | 29.78 | 28.23 | 28.61 | 513,669 | +0.38(+1.35%) |
Mar 02, 2021 | 28.18 | 28.49 | 27.70 | 28.23 | 415,448 | +0.28(+1.00%) |