Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.98 | 32.69 | 31.79 | 31.96 | 243,507 | -0.05(-0.16%) |
May 27, 2021 | 31.44 | 32.58 | 31.20 | 32.01 | 434,800 | +0.50(+1.59%) |
May 26, 2021 | 32.27 | 32.71 | 30.68 | 31.51 | 234,630 | -0.49(-1.53%) |
May 25, 2021 | 32.85 | 33.28 | 31.86 | 32.00 | 374,768 | -0.65(-1.99%) |
May 24, 2021 | 32.19 | 33.29 | 31.93 | 32.65 | 405,084 | +0.54(+1.68%) |
May 21, 2021 | 32.76 | 34.41 | 31.92 | 32.11 | 241,007 | -0.39(-1.20%) |
May 20, 2021 | 31.15 | 32.65 | 30.81 | 32.50 | 388,035 | +1.38(+4.43%) |
May 19, 2021 | 29.95 | 31.32 | 28.92 | 31.12 | 338,190 | +1.13(+3.77%) |
May 18, 2021 | 30.14 | 32.14 | 29.78 | 29.99 | 457,212 | +0.12(+0.40%) |
May 17, 2021 | 27.74 | 30.12 | 27.74 | 29.87 | 170,868 | +1.99(+7.14%) |
May 14, 2021 | 26.45 | 28.30 | 26.28 | 27.88 | 429,840 | +1.78(+6.82%) |
May 13, 2021 | 27.27 | 27.55 | 25.46 | 26.10 | 235,089 | -1.03(-3.80%) |
May 12, 2021 | 26.10 | 27.50 | 25.73 | 27.13 | 435,942 | +1.17(+4.51%) |
May 11, 2021 | 26.81 | 28.22 | 25.65 | 25.96 | 373,493 | -0.84(-3.13%) |
May 10, 2021 | 27.91 | 28.27 | 26.72 | 26.80 | 130,708 | -0.92(-3.32%) |
May 07, 2021 | 27.50 | 28.26 | 27.41 | 27.72 | 134,731 | +0.31(+1.13%) |
May 06, 2021 | 27.38 | 28.11 | 26.84 | 27.41 | 121,802 | -0.14(-0.51%) |
May 05, 2021 | 28.27 | 28.62 | 27.26 | 27.55 | 65,169 | -0.52(-1.85%) |
May 04, 2021 | 28.82 | 28.82 | 27.52 | 28.07 | 70,855 | -0.93(-3.21%) |
May 03, 2021 | 29.61 | 29.63 | 28.25 | 29.00 | 79,750 | -0.30(-1.02%) |
Apr 30, 2021 | 28.82 | 30.30 | 28.53 | 29.30 | 256,200 | +0.29(+1.00%) |
Apr 29, 2021 | 28.97 | 29.41 | 28.31 | 29.01 | 92,688 | +0.02(+0.07%) |
Apr 28, 2021 | 29.33 | 29.60 | 28.62 | 28.99 | 181,544 | -0.25(-0.85%) |
Apr 27, 2021 | 29.50 | 29.83 | 28.60 | 29.24 | 60,935 | -0.16(-0.54%) |
Apr 26, 2021 | 28.22 | 30.15 | 28.14 | 29.40 | 194,771 | +1.26(+4.48%) |
Apr 23, 2021 | 28.07 | 28.56 | 27.50 | 28.14 | 130,300 | +0.14(+0.50%) |
Apr 22, 2021 | 28.16 | 28.70 | 27.70 | 28.00 | 148,198 | +0.00(+0.00%) |
Apr 21, 2021 | 27.07 | 28.18 | 27.07 | 28.00 | 121,750 | +0.58(+2.12%) |
Apr 20, 2021 | 27.11 | 27.80 | 26.78 | 27.42 | 91,641 | +0.31(+1.14%) |
Apr 19, 2021 | 28.00 | 28.46 | 26.78 | 27.11 | 59,991 | -1.04(-3.69%) |
Apr 16, 2021 | 28.39 | 28.97 | 27.55 | 28.15 | 83,400 | -0.13(-0.46%) |
Apr 15, 2021 | 29.20 | 29.50 | 27.84 | 28.28 | 128,156 | -0.80(-2.75%) |
Apr 14, 2021 | 28.60 | 29.33 | 28.56 | 29.08 | 60,514 | +0.62(+2.18%) |
Apr 13, 2021 | 29.08 | 29.31 | 28.00 | 28.46 | 313,322 | -0.26(-0.91%) |
Apr 12, 2021 | 28.41 | 29.59 | 28.00 | 28.72 | 120,045 | +0.40(+1.41%) |
Apr 09, 2021 | 28.01 | 29.18 | 27.73 | 28.32 | 147,100 | +0.05(+0.18%) |
Apr 08, 2021 | 28.52 | 28.55 | 27.97 | 28.27 | 116,358 | +0.01(+0.04%) |
Apr 07, 2021 | 28.85 | 28.95 | 27.72 | 28.26 | 171,504 | -0.72(-2.48%) |
Apr 06, 2021 | 33.00 | 33.01 | 28.25 | 28.98 | 228,464 | -4.42(-13.23%) |
Apr 05, 2021 | 31.77 | 33.96 | 31.77 | 33.40 | 239,658 | +1.31(+4.08%) |
Apr 01, 2021 | 32.93 | 33.41 | 31.30 | 32.09 | 178,300 | -0.95(-2.88%) |
Mar 31, 2021 | 31.82 | 33.43 | 31.64 | 33.04 | 149,806 | +1.01(+3.15%) |
Mar 30, 2021 | 28.55 | 32.04 | 28.20 | 32.03 | 174,669 | +3.00(+10.33%) |
Mar 29, 2021 | 29.16 | 29.90 | 28.42 | 29.03 | 307,642 | +1.47(+5.33%) |
Mar 26, 2021 | 29.42 | 29.42 | 26.51 | 27.56 | 243,900 | -2.19(-7.36%) |
Mar 25, 2021 | 28.47 | 31.01 | 28.03 | 29.75 | 159,792 | +1.00(+3.48%) |
Mar 24, 2021 | 29.65 | 29.90 | 27.78 | 28.75 | 190,147 | +0.01(+0.03%) |
Mar 23, 2021 | 29.79 | 30.82 | 27.08 | 28.74 | 296,337 | -0.37(-1.27%) |
Mar 22, 2021 | 31.84 | 31.84 | 28.76 | 29.11 | 378,334 | -2.25(-7.17%) |
Mar 19, 2021 | 31.42 | 33.05 | 30.02 | 31.36 | 321,100 | +0.42(+1.36%) |
Mar 18, 2021 | 31.09 | 32.50 | 30.01 | 30.94 | 339,526 | +0.17(+0.55%) |
Mar 17, 2021 | 31.01 | 31.54 | 29.84 | 30.77 | 333,018 | -0.24(-0.77%) |
Mar 16, 2021 | 30.63 | 31.34 | 29.55 | 31.01 | 108,403 | +0.85(+2.82%) |
Mar 15, 2021 | 30.88 | 32.96 | 29.70 | 30.16 | 141,409 | -0.36(-1.18%) |
Mar 12, 2021 | 33.08 | 33.44 | 29.88 | 30.52 | 194,300 | -2.31(-7.04%) |
Mar 11, 2021 | 33.88 | 34.32 | 31.50 | 32.83 | 259,239 | -0.79(-2.35%) |
Mar 10, 2021 | 34.19 | 35.39 | 33.06 | 33.62 | 82,479 | -0.18(-0.53%) |
Mar 09, 2021 | 32.33 | 34.62 | 32.13 | 33.80 | 107,627 | +1.99(+6.26%) |
Mar 08, 2021 | 32.69 | 33.46 | 31.27 | 31.81 | 59,963 | -0.59(-1.82%) |
Mar 05, 2021 | 33.44 | 33.44 | 30.34 | 32.40 | 76,100 | -0.62(-1.88%) |
Mar 04, 2021 | 34.43 | 34.70 | 31.63 | 33.02 | 126,569 | -1.65(-4.76%) |
Mar 03, 2021 | 35.08 | 35.60 | 34.00 | 34.67 | 33,378 | -0.23(-0.66%) |
Mar 02, 2021 | 36.32 | 36.79 | 34.65 | 34.90 | 147,879 | -1.33(-3.67%) |