Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.00 | 31.14 | 30.86 | 31.13 | 27,577 | +0.17(+0.56%) |
May 27, 2021 | 31.11 | 31.17 | 30.89 | 30.96 | 17,994 | -0.21(-0.68%) |
May 26, 2021 | 31.39 | 31.60 | 31.11 | 31.17 | 17,327 | -0.01(-0.03%) |
May 25, 2021 | 31.34 | 31.34 | 30.88 | 31.18 | 15,464 | -0.23(-0.73%) |
May 24, 2021 | 31.28 | 31.48 | 31.20 | 31.41 | 33,732 | +0.15(+0.49%) |
May 21, 2021 | 31.56 | 31.58 | 30.88 | 31.26 | 29,511 | -0.01(-0.03%) |
May 20, 2021 | 30.94 | 31.50 | 30.81 | 31.27 | 31,858 | +0.41(+1.34%) |
May 19, 2021 | 30.83 | 31.61 | 30.57 | 30.86 | 49,901 | -0.28(-0.89%) |
May 18, 2021 | 31.24 | 31.30 | 30.77 | 31.13 | 21,955 | -0.06(-0.18%) |
May 17, 2021 | 29.93 | 31.28 | 29.93 | 31.19 | 146,108 | +1.52(+5.14%) |
May 14, 2021 | 29.36 | 29.78 | 29.36 | 29.67 | 42,544 | +0.61(+2.11%) |
May 13, 2021 | 28.95 | 29.21 | 28.73 | 29.05 | 119,855 | +0.06(+0.20%) |
May 12, 2021 | 29.50 | 29.54 | 28.82 | 29.00 | 17,661 | -0.53(-1.79%) |
May 11, 2021 | 28.85 | 29.59 | 28.63 | 29.52 | 22,053 | +0.20(+0.69%) |
May 10, 2021 | 29.87 | 30.08 | 29.25 | 29.32 | 54,600 | -0.16(-0.55%) |
May 07, 2021 | 29.82 | 29.82 | 29.33 | 29.49 | 30,434 | +0.09(+0.29%) |
May 06, 2021 | 28.60 | 29.68 | 28.60 | 29.40 | 28,701 | +1.04(+3.68%) |
May 05, 2021 | 28.28 | 28.35 | 27.90 | 28.35 | 15,383 | +0.25(+0.89%) |
May 04, 2021 | 28.59 | 28.87 | 28.02 | 28.11 | 48,326 | -0.49(-1.71%) |
May 03, 2021 | 27.77 | 28.64 | 27.72 | 28.59 | 22,192 | +1.33(+4.87%) |
Apr 30, 2021 | 27.60 | 27.85 | 27.24 | 27.27 | 24,098 | -0.40(-1.44%) |
Apr 29, 2021 | 28.06 | 28.06 | 27.40 | 27.67 | 25,249 | -0.62(-2.20%) |
Apr 28, 2021 | 27.83 | 28.36 | 27.80 | 28.29 | 35,774 | +0.33(+1.17%) |
Apr 27, 2021 | 28.66 | 28.66 | 27.96 | 27.96 | 20,266 | -0.60(-2.11%) |
Apr 26, 2021 | 28.76 | 28.99 | 28.36 | 28.57 | 16,460 | -0.04(-0.13%) |
Apr 23, 2021 | 29.08 | 29.17 | 28.57 | 28.60 | 36,930 | -0.28(-0.96%) |
Apr 22, 2021 | 29.24 | 29.24 | 28.71 | 28.88 | 47,777 | -0.55(-1.86%) |
Apr 21, 2021 | 28.90 | 29.50 | 28.82 | 29.43 | 49,820 | +0.60(+2.10%) |
Apr 20, 2021 | 28.39 | 28.90 | 28.39 | 28.82 | 27,390 | +0.33(+1.14%) |
Apr 19, 2021 | 28.69 | 28.75 | 28.36 | 28.50 | 45,547 | -0.17(-0.60%) |
Apr 16, 2021 | 28.78 | 28.78 | 28.37 | 28.67 | 126,542 | +0.32(+1.12%) |
Apr 15, 2021 | 27.60 | 28.61 | 27.60 | 28.35 | 43,242 | +1.10(+4.05%) |
Apr 14, 2021 | 27.55 | 27.66 | 27.23 | 27.25 | 51,817 | -0.42(-1.52%) |
Apr 13, 2021 | 27.43 | 27.89 | 27.43 | 27.67 | 59,367 | +0.52(+1.91%) |
Apr 12, 2021 | 27.56 | 27.56 | 27.09 | 27.16 | 61,985 | -0.46(-1.67%) |
Apr 09, 2021 | 27.20 | 27.67 | 27.20 | 27.62 | 32,131 | +0.02(+0.06%) |
Apr 08, 2021 | 27.28 | 27.70 | 27.28 | 27.60 | 45,088 | +0.65(+2.43%) |
Apr 07, 2021 | 27.27 | 27.27 | 26.94 | 26.95 | 15,624 | -0.39(-1.44%) |
Apr 06, 2021 | 27.10 | 27.58 | 27.10 | 27.34 | 24,130 | +0.48(+1.78%) |
Apr 05, 2021 | 26.88 | 27.10 | 26.72 | 26.86 | 52,063 | +0.09(+0.32%) |
Apr 01, 2021 | 25.89 | 26.77 | 25.89 | 26.77 | 125,812 | +1.09(+4.26%) |
Mar 31, 2021 | 25.17 | 25.94 | 25.17 | 25.68 | 28,238 | +0.53(+2.10%) |
Mar 30, 2021 | 25.37 | 25.52 | 25.07 | 25.15 | 32,066 | -0.82(-3.17%) |
Mar 29, 2021 | 25.58 | 25.99 | 25.40 | 25.98 | 23,370 | +0.11(+0.41%) |
Mar 26, 2021 | 25.36 | 25.89 | 25.36 | 25.87 | 25,454 | +0.38(+1.50%) |
Mar 25, 2021 | 25.34 | 25.82 | 25.21 | 25.49 | 25,863 | -0.24(-0.93%) |
Mar 24, 2021 | 25.90 | 26.02 | 25.71 | 25.73 | 14,536 | -0.19(-0.74%) |
Mar 23, 2021 | 26.37 | 26.49 | 25.83 | 25.92 | 92,503 | -0.74(-2.77%) |
Mar 22, 2021 | 26.87 | 26.93 | 26.65 | 26.66 | 44,056 | -0.28(-1.03%) |
Mar 19, 2021 | 26.60 | 26.97 | 26.51 | 26.94 | 23,681 | +0.19(+0.72%) |
Mar 18, 2021 | 26.75 | 27.23 | 26.65 | 26.74 | 74,362 | -0.55(-2.00%) |
Mar 17, 2021 | 26.61 | 27.50 | 26.26 | 27.29 | 22,873 | +0.68(+2.56%) |
Mar 16, 2021 | 26.84 | 26.94 | 26.46 | 26.61 | 29,524 | -0.03(-0.11%) |
Mar 15, 2021 | 26.28 | 26.70 | 26.28 | 26.64 | 44,696 | +0.42(+1.61%) |
Mar 12, 2021 | 25.62 | 26.29 | 25.34 | 26.22 | 40,581 | +0.16(+0.63%) |
Mar 11, 2021 | 25.83 | 26.14 | 25.71 | 26.05 | 26,088 | +0.37(+1.46%) |
Mar 10, 2021 | 25.62 | 25.87 | 25.35 | 25.68 | 36,476 | +0.10(+0.37%) |
Mar 09, 2021 | 25.69 | 26.13 | 25.45 | 25.58 | 50,673 | +0.66(+2.65%) |
Mar 08, 2021 | 24.83 | 25.16 | 24.75 | 24.92 | 73,835 | -0.18(-0.71%) |
Mar 05, 2021 | 24.81 | 25.20 | 24.42 | 25.10 | 115,588 | +0.39(+1.57%) |
Mar 04, 2021 | 24.60 | 25.32 | 24.33 | 24.71 | 105,006 | +0.11(+0.47%) |
Mar 03, 2021 | 24.64 | 24.76 | 24.06 | 24.60 | 86,258 | -0.53(-2.10%) |
Mar 02, 2021 | 24.22 | 25.33 | 24.22 | 25.12 | 44,617 | +0.95(+3.93%) |