Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.55 | 29.81 | 28.72 | 28.81 | 86,069 | -0.40(-1.37%) |
May 27, 2021 | 28.81 | 29.52 | 28.70 | 29.21 | 294,119 | +0.40(+1.39%) |
May 26, 2021 | 29.04 | 29.31 | 28.48 | 28.81 | 282,468 | -0.65(-2.21%) |
May 25, 2021 | 30.01 | 30.27 | 29.39 | 29.46 | 305,721 | -0.43(-1.44%) |
May 24, 2021 | 31.57 | 31.62 | 29.87 | 29.89 | 246,196 | -1.64(-5.20%) |
May 21, 2021 | 31.39 | 31.78 | 30.80 | 31.53 | 236,245 | +0.28(+0.90%) |
May 20, 2021 | 30.38 | 31.48 | 30.24 | 31.25 | 357,895 | +0.87(+2.86%) |
May 19, 2021 | 29.23 | 30.38 | 28.95 | 30.38 | 197,633 | +0.77(+2.60%) |
May 18, 2021 | 29.05 | 30.12 | 29.05 | 29.61 | 139,019 | +0.56(+1.93%) |
May 17, 2021 | 28.83 | 29.15 | 28.65 | 29.05 | 108,278 | +0.06(+0.21%) |
May 14, 2021 | 28.98 | 29.29 | 28.73 | 28.99 | 161,805 | +0.17(+0.59%) |
May 13, 2021 | 28.63 | 29.39 | 28.63 | 28.82 | 155,221 | +0.37(+1.30%) |
May 12, 2021 | 29.12 | 29.55 | 28.27 | 28.45 | 489,143 | -0.97(-3.30%) |
May 11, 2021 | 29.25 | 29.99 | 28.69 | 29.42 | 111,996 | -0.08(-0.27%) |
May 10, 2021 | 30.72 | 30.88 | 29.46 | 29.50 | 275,480 | -1.16(-3.78%) |
May 07, 2021 | 31.72 | 32.34 | 30.48 | 30.66 | 470,259 | -1.41(-4.40%) |
May 06, 2021 | 29.99 | 32.17 | 29.17 | 32.07 | 691,048 | +2.27(+7.62%) |
May 05, 2021 | 28.64 | 30.05 | 28.54 | 29.80 | 460,043 | +1.20(+4.20%) |
May 04, 2021 | 28.30 | 28.71 | 27.80 | 28.60 | 257,706 | +0.28(+0.99%) |
May 03, 2021 | 28.94 | 29.09 | 27.85 | 28.32 | 709,308 | -0.86(-2.95%) |
Apr 30, 2021 | 24.61 | 30.00 | 24.58 | 29.18 | 1,894,200 | +5.69(+24.22%) |
Apr 29, 2021 | 23.91 | 24.22 | 23.07 | 23.49 | 198,197 | -0.13(-0.55%) |
Apr 28, 2021 | 23.38 | 24.02 | 23.36 | 23.62 | 190,692 | +0.30(+1.29%) |
Apr 27, 2021 | 23.84 | 24.07 | 23.23 | 23.32 | 168,574 | -0.33(-1.40%) |
Apr 26, 2021 | 22.96 | 23.81 | 22.96 | 23.65 | 132,350 | +0.72(+3.14%) |
Apr 23, 2021 | 22.77 | 23.24 | 22.71 | 22.93 | 137,100 | +0.24(+1.06%) |
Apr 22, 2021 | 22.95 | 23.04 | 22.55 | 22.69 | 113,844 | -0.21(-0.92%) |
Apr 21, 2021 | 22.69 | 23.20 | 22.64 | 22.90 | 97,810 | +0.36(+1.60%) |
Apr 20, 2021 | 22.43 | 22.84 | 22.27 | 22.54 | 88,135 | -0.04(-0.18%) |
Apr 19, 2021 | 22.76 | 22.76 | 22.07 | 22.58 | 120,028 | -0.21(-0.92%) |
Apr 16, 2021 | 22.91 | 22.92 | 22.38 | 22.79 | 81,200 | +0.14(+0.62%) |
Apr 15, 2021 | 22.70 | 22.81 | 22.46 | 22.65 | 71,322 | +0.11(+0.49%) |
Apr 14, 2021 | 22.54 | 23.13 | 22.46 | 22.54 | 90,537 | -0.24(-1.05%) |
Apr 13, 2021 | 22.41 | 22.82 | 22.20 | 22.78 | 101,045 | +0.30(+1.33%) |
Apr 12, 2021 | 22.51 | 22.65 | 22.02 | 22.48 | 61,542 | -0.13(-0.57%) |
Apr 09, 2021 | 22.68 | 23.01 | 22.43 | 22.61 | 64,800 | +0.02(+0.09%) |
Apr 08, 2021 | 22.55 | 22.65 | 21.86 | 22.59 | 65,192 | +0.27(+1.21%) |
Apr 07, 2021 | 22.73 | 22.76 | 22.27 | 22.32 | 92,286 | -0.31(-1.37%) |
Apr 06, 2021 | 22.35 | 22.74 | 22.21 | 22.63 | 97,273 | +0.21(+0.94%) |
Apr 05, 2021 | 23.00 | 23.00 | 22.14 | 22.42 | 127,864 | -0.34(-1.49%) |
Apr 01, 2021 | 22.71 | 23.06 | 22.53 | 22.76 | 383,600 | +0.18(+0.80%) |
Mar 31, 2021 | 22.19 | 22.76 | 22.14 | 22.58 | 349,086 | +0.36(+1.62%) |
Mar 30, 2021 | 21.95 | 22.27 | 21.73 | 22.22 | 90,662 | +0.09(+0.41%) |
Mar 29, 2021 | 22.43 | 22.97 | 21.90 | 22.13 | 144,184 | -0.51(-2.25%) |
Mar 26, 2021 | 22.62 | 23.00 | 22.17 | 22.64 | 109,000 | +0.12(+0.53%) |
Mar 25, 2021 | 21.97 | 22.59 | 21.65 | 22.52 | 137,382 | +0.45(+2.04%) |
Mar 24, 2021 | 22.79 | 23.16 | 22.03 | 22.07 | 132,814 | -0.40(-1.78%) |
Mar 23, 2021 | 22.90 | 23.23 | 22.47 | 22.47 | 123,156 | -0.54(-2.35%) |
Mar 22, 2021 | 23.26 | 23.26 | 22.76 | 23.01 | 80,446 | -0.24(-1.03%) |
Mar 19, 2021 | 23.35 | 23.47 | 22.80 | 23.25 | 382,500 | +0.00(+0.00%) |
Mar 18, 2021 | 23.21 | 23.59 | 22.74 | 23.25 | 98,325 | -0.09(-0.39%) |
Mar 17, 2021 | 23.35 | 23.53 | 23.08 | 23.34 | 164,575 | -0.16(-0.68%) |
Mar 16, 2021 | 24.22 | 24.22 | 23.18 | 23.50 | 166,499 | -0.94(-3.85%) |
Mar 15, 2021 | 24.80 | 25.17 | 24.21 | 24.44 | 137,425 | -0.61(-2.44%) |
Mar 12, 2021 | 24.86 | 25.08 | 24.52 | 25.05 | 116,400 | +0.02(+0.08%) |
Mar 11, 2021 | 25.08 | 25.08 | 24.52 | 25.03 | 113,559 | +0.29(+1.17%) |
Mar 10, 2021 | 24.32 | 25.41 | 24.32 | 24.74 | 152,451 | -0.02(-0.08%) |
Mar 09, 2021 | 24.63 | 25.09 | 24.26 | 24.76 | 221,178 | +0.46(+1.89%) |
Mar 08, 2021 | 24.52 | 25.12 | 24.02 | 24.30 | 169,150 | -0.14(-0.57%) |
Mar 05, 2021 | 24.76 | 24.83 | 23.74 | 24.44 | 216,200 | -0.11(-0.45%) |
Mar 04, 2021 | 25.42 | 25.57 | 24.37 | 24.55 | 192,344 | -0.87(-3.42%) |
Mar 03, 2021 | 25.66 | 25.90 | 25.13 | 25.42 | 191,792 | -0.27(-1.05%) |
Mar 02, 2021 | 25.74 | 26.43 | 25.42 | 25.69 | 121,396 | -0.22(-0.85%) |