Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.64 | 31.90 | 31.51 | 31.76 | 156,694 | +0.51(+1.63%) |
May 27, 2021 | 31.07 | 31.26 | 30.96 | 31.26 | 197,294 | +0.10(+0.32%) |
May 26, 2021 | 30.94 | 31.27 | 30.90 | 31.16 | 160,417 | +0.49(+1.60%) |
May 25, 2021 | 30.80 | 31.11 | 30.65 | 30.66 | 152,894 | +0.16(+0.52%) |
May 24, 2021 | 30.23 | 30.66 | 30.23 | 30.51 | 72,391 | +0.58(+1.95%) |
May 21, 2021 | 29.98 | 30.03 | 29.72 | 29.92 | 106,658 | -0.41(-1.35%) |
May 20, 2021 | 30.32 | 30.61 | 30.13 | 30.33 | 98,637 | -0.17(-0.55%) |
May 19, 2021 | 30.18 | 30.50 | 30.07 | 30.50 | 123,403 | +0.04(+0.14%) |
May 18, 2021 | 30.40 | 30.66 | 30.40 | 30.46 | 152,681 | +0.12(+0.41%) |
May 17, 2021 | 30.18 | 30.37 | 29.97 | 30.33 | 78,648 | -0.46(-1.49%) |
May 14, 2021 | 30.67 | 30.83 | 30.48 | 30.79 | 58,988 | -0.22(-0.70%) |
May 13, 2021 | 30.27 | 31.11 | 30.27 | 31.01 | 171,173 | +1.32(+4.43%) |
May 12, 2021 | 30.53 | 30.53 | 29.69 | 29.69 | 175,209 | -1.63(-5.21%) |
May 11, 2021 | 31.34 | 31.55 | 31.15 | 31.32 | 110,290 | -0.31(-0.97%) |
May 10, 2021 | 31.90 | 32.10 | 31.59 | 31.63 | 128,086 | +0.48(+1.55%) |
May 07, 2021 | 30.76 | 31.22 | 30.76 | 31.15 | 101,981 | +0.52(+1.69%) |
May 06, 2021 | 30.24 | 30.67 | 30.16 | 30.63 | 132,512 | +1.47(+5.03%) |
May 05, 2021 | 29.07 | 29.19 | 28.94 | 29.16 | 79,888 | +0.23(+0.81%) |
May 04, 2021 | 29.19 | 29.19 | 28.82 | 28.93 | 179,218 | -0.50(-1.70%) |
May 03, 2021 | 29.18 | 29.48 | 28.97 | 29.43 | 285,414 | -0.33(-1.12%) |
Apr 30, 2021 | 29.77 | 30.06 | 29.66 | 29.76 | 137,126 | +0.01(+0.03%) |
Apr 29, 2021 | 29.83 | 29.83 | 29.50 | 29.76 | 119,805 | -0.03(-0.08%) |
Apr 28, 2021 | 29.56 | 29.87 | 29.56 | 29.78 | 99,560 | +0.47(+1.62%) |
Apr 27, 2021 | 29.15 | 29.47 | 29.15 | 29.31 | 159,508 | +0.45(+1.56%) |
Apr 26, 2021 | 28.69 | 28.93 | 28.63 | 28.86 | 89,188 | +0.58(+2.06%) |
Apr 23, 2021 | 27.75 | 28.48 | 27.75 | 28.27 | 184,195 | +0.79(+2.88%) |
Apr 22, 2021 | 27.56 | 27.78 | 27.34 | 27.48 | 157,679 | -0.14(-0.51%) |
Apr 21, 2021 | 27.31 | 27.63 | 27.24 | 27.62 | 70,897 | -0.02(-0.09%) |
Apr 20, 2021 | 27.96 | 27.96 | 27.57 | 27.65 | 102,742 | +0.13(+0.48%) |
Apr 19, 2021 | 27.58 | 27.64 | 27.41 | 27.52 | 217,618 | -0.27(-0.96%) |
Apr 16, 2021 | 27.80 | 27.80 | 27.42 | 27.78 | 130,642 | -0.04(-0.15%) |
Apr 15, 2021 | 27.90 | 27.92 | 27.76 | 27.82 | 92,004 | +0.15(+0.54%) |
Apr 14, 2021 | 27.56 | 27.85 | 27.56 | 27.67 | 94,390 | +0.09(+0.33%) |
Apr 13, 2021 | 27.51 | 27.79 | 27.42 | 27.58 | 153,754 | -0.16(-0.57%) |
Apr 12, 2021 | 27.60 | 27.79 | 27.56 | 27.74 | 49,855 | +0.19(+0.70%) |
Apr 09, 2021 | 27.89 | 27.89 | 27.42 | 27.55 | 128,360 | -0.19(-0.69%) |
Apr 08, 2021 | 27.97 | 28.10 | 27.70 | 27.74 | 148,215 | -0.39(-1.39%) |
Apr 07, 2021 | 28.04 | 28.13 | 27.90 | 28.13 | 297,175 | +0.30(+1.08%) |
Apr 06, 2021 | 27.65 | 27.85 | 27.52 | 27.83 | 163,188 | +0.25(+0.91%) |
Apr 05, 2021 | 27.51 | 27.69 | 27.35 | 27.58 | 209,444 | +0.15(+0.55%) |
Apr 01, 2021 | 27.77 | 27.77 | 27.15 | 27.43 | 279,895 | -0.50(-1.79%) |
Mar 31, 2021 | 27.62 | 28.13 | 27.56 | 27.93 | 304,500 | +0.67(+2.47%) |
Mar 30, 2021 | 27.36 | 27.37 | 26.95 | 27.26 | 128,602 | +0.03(+0.12%) |
Mar 29, 2021 | 26.93 | 27.37 | 26.83 | 27.22 | 173,991 | +0.33(+1.24%) |
Mar 26, 2021 | 26.97 | 27.02 | 26.72 | 26.89 | 116,353 | +0.47(+1.76%) |
Mar 25, 2021 | 26.10 | 26.54 | 26.04 | 26.43 | 110,842 | +0.52(+1.99%) |
Mar 24, 2021 | 26.02 | 26.13 | 25.83 | 25.91 | 98,987 | -0.26(-0.99%) |
Mar 23, 2021 | 26.31 | 26.57 | 26.14 | 26.17 | 156,299 | -0.22(-0.85%) |
Mar 22, 2021 | 26.21 | 26.53 | 26.21 | 26.39 | 101,140 | +0.49(+1.90%) |
Mar 19, 2021 | 25.98 | 26.08 | 25.78 | 25.90 | 338,492 | -0.06(-0.22%) |
Mar 18, 2021 | 26.25 | 26.43 | 25.90 | 25.96 | 107,580 | -0.35(-1.33%) |
Mar 17, 2021 | 26.04 | 26.42 | 26.03 | 26.31 | 115,224 | +0.47(+1.80%) |
Mar 16, 2021 | 26.14 | 26.14 | 25.61 | 25.84 | 288,176 | -0.21(-0.80%) |
Mar 15, 2021 | 25.90 | 26.09 | 25.63 | 26.05 | 109,757 | +0.37(+1.43%) |
Mar 12, 2021 | 25.72 | 25.73 | 25.31 | 25.68 | 146,732 | -0.37(-1.41%) |
Mar 11, 2021 | 26.31 | 26.31 | 25.94 | 26.05 | 334,017 | -0.25(-0.95%) |
Mar 10, 2021 | 26.25 | 26.45 | 25.92 | 26.30 | 376,861 | -0.37(-1.37%) |
Mar 09, 2021 | 26.33 | 26.88 | 26.20 | 26.67 | 294,265 | +0.57(+2.17%) |
Mar 08, 2021 | 25.98 | 26.34 | 25.89 | 26.10 | 204,584 | +0.55(+2.15%) |
Mar 05, 2021 | 25.36 | 25.61 | 25.18 | 25.55 | 205,329 | +0.62(+2.51%) |
Mar 04, 2021 | 25.19 | 25.63 | 24.79 | 24.93 | 237,880 | -0.03(-0.10%) |
Mar 03, 2021 | 24.81 | 25.07 | 24.80 | 24.95 | 105,238 | +0.32(+1.32%) |
Mar 02, 2021 | 24.62 | 24.83 | 24.42 | 24.63 | 92,124 | -0.04(-0.17%) |