Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.95 | 28.36 | 27.90 | 28.12 | 52,067 | +0.43(+1.56%) |
May 27, 2021 | 28.42 | 28.42 | 27.68 | 27.68 | 65,208 | -0.59(-2.10%) |
May 26, 2021 | 28.20 | 28.55 | 28.04 | 28.28 | 39,955 | +0.01(+0.03%) |
May 25, 2021 | 29.50 | 29.50 | 28.06 | 28.27 | 59,895 | -1.00(-3.41%) |
May 24, 2021 | 29.65 | 29.93 | 29.26 | 29.26 | 52,617 | -0.18(-0.61%) |
May 21, 2021 | 29.20 | 29.65 | 28.87 | 29.44 | 48,116 | +0.43(+1.49%) |
May 20, 2021 | 28.44 | 29.51 | 28.44 | 29.01 | 43,324 | +0.71(+2.49%) |
May 19, 2021 | 28.19 | 28.32 | 27.30 | 28.30 | 50,309 | -0.13(-0.46%) |
May 18, 2021 | 28.42 | 28.62 | 28.03 | 28.44 | 49,769 | +0.02(+0.07%) |
May 17, 2021 | 29.19 | 29.53 | 28.36 | 28.42 | 91,945 | -0.76(-2.61%) |
May 14, 2021 | 28.83 | 29.69 | 28.83 | 29.18 | 83,633 | +0.50(+1.74%) |
May 13, 2021 | 27.25 | 29.18 | 27.25 | 28.68 | 76,321 | +1.48(+5.43%) |
May 12, 2021 | 28.92 | 28.98 | 27.13 | 27.20 | 136,149 | -2.07(-7.07%) |
May 11, 2021 | 30.12 | 30.16 | 28.61 | 29.27 | 77,626 | -1.07(-3.54%) |
May 10, 2021 | 29.81 | 31.20 | 29.78 | 30.35 | 121,589 | +0.91(+3.10%) |
May 07, 2021 | 29.25 | 30.06 | 29.24 | 29.43 | 73,389 | +0.24(+0.84%) |
May 06, 2021 | 28.59 | 29.21 | 28.24 | 29.19 | 73,210 | +0.66(+2.31%) |
May 05, 2021 | 28.56 | 29.83 | 28.03 | 28.53 | 184,807 | -1.48(-4.92%) |
May 04, 2021 | 30.36 | 30.47 | 29.48 | 30.01 | 87,382 | -0.40(-1.33%) |
May 03, 2021 | 30.81 | 31.26 | 30.29 | 30.41 | 177,285 | -0.02(-0.06%) |
Apr 30, 2021 | 29.73 | 30.43 | 29.41 | 30.43 | 87,010 | +0.71(+2.38%) |
Apr 29, 2021 | 29.21 | 29.73 | 29.18 | 29.73 | 96,407 | +0.80(+2.77%) |
Apr 28, 2021 | 29.04 | 29.23 | 28.53 | 28.92 | 39,534 | -0.12(-0.42%) |
Apr 27, 2021 | 29.89 | 29.89 | 28.91 | 29.05 | 66,264 | -0.67(-2.25%) |
Apr 26, 2021 | 30.52 | 30.52 | 29.48 | 29.72 | 86,688 | -0.49(-1.62%) |
Apr 23, 2021 | 30.63 | 30.63 | 30.03 | 30.21 | 58,326 | -0.17(-0.56%) |
Apr 22, 2021 | 30.99 | 31.25 | 30.31 | 30.37 | 95,326 | -0.64(-2.06%) |
Apr 21, 2021 | 31.68 | 32.27 | 30.80 | 31.01 | 78,816 | -0.88(-2.75%) |
Apr 20, 2021 | 30.43 | 32.09 | 30.30 | 31.89 | 104,503 | +1.30(+4.24%) |
Apr 19, 2021 | 31.13 | 31.43 | 30.50 | 30.59 | 108,855 | -0.54(-1.72%) |
Apr 16, 2021 | 30.49 | 31.51 | 30.49 | 31.13 | 136,306 | +0.75(+2.46%) |
Apr 15, 2021 | 29.55 | 30.45 | 29.45 | 30.38 | 59,437 | +0.98(+3.32%) |
Apr 14, 2021 | 28.80 | 29.41 | 28.73 | 29.41 | 63,086 | +0.32(+1.10%) |
Apr 13, 2021 | 27.83 | 29.20 | 27.59 | 29.09 | 136,168 | +1.04(+3.69%) |
Apr 12, 2021 | 27.90 | 28.60 | 27.80 | 28.05 | 77,630 | +0.04(+0.14%) |
Apr 09, 2021 | 28.23 | 28.30 | 27.81 | 28.01 | 92,854 | -0.05(-0.17%) |
Apr 08, 2021 | 28.35 | 28.60 | 27.96 | 28.06 | 63,988 | -0.09(-0.33%) |
Apr 07, 2021 | 28.07 | 28.53 | 27.76 | 28.15 | 59,981 | -0.08(-0.30%) |
Apr 06, 2021 | 27.99 | 28.24 | 27.13 | 28.24 | 86,187 | +0.43(+1.56%) |
Apr 05, 2021 | 27.02 | 28.32 | 27.02 | 27.80 | 100,311 | +0.90(+3.36%) |
Apr 01, 2021 | 26.92 | 27.06 | 26.40 | 26.90 | 85,948 | -0.18(-0.66%) |
Mar 31, 2021 | 26.42 | 27.13 | 26.42 | 27.08 | 75,771 | +0.65(+2.46%) |
Mar 30, 2021 | 26.92 | 26.92 | 25.90 | 26.43 | 75,396 | -0.72(-2.67%) |
Mar 29, 2021 | 26.25 | 27.50 | 26.25 | 27.16 | 102,687 | +0.80(+3.04%) |
Mar 26, 2021 | 26.09 | 26.36 | 25.30 | 26.36 | 61,194 | +0.31(+1.19%) |
Mar 25, 2021 | 24.95 | 26.29 | 24.95 | 26.04 | 91,531 | +0.74(+2.94%) |
Mar 24, 2021 | 25.10 | 25.77 | 24.79 | 25.30 | 67,735 | +0.02(+0.07%) |
Mar 23, 2021 | 24.12 | 25.48 | 23.99 | 25.28 | 104,411 | +1.12(+4.63%) |
Mar 22, 2021 | 24.21 | 24.43 | 23.66 | 24.16 | 25,584 | -0.02(-0.09%) |
Mar 19, 2021 | 23.92 | 24.86 | 23.27 | 24.19 | 72,068 | +0.14(+0.56%) |
Mar 18, 2021 | 24.18 | 24.43 | 23.61 | 24.05 | 66,684 | -0.27(-1.12%) |
Mar 17, 2021 | 25.36 | 25.36 | 24.26 | 24.32 | 110,366 | -1.29(-5.05%) |
Mar 16, 2021 | 25.49 | 25.73 | 25.09 | 25.62 | 61,442 | +0.08(+0.33%) |
Mar 15, 2021 | 24.75 | 25.64 | 24.67 | 25.53 | 92,441 | +0.98(+4.01%) |
Mar 12, 2021 | 23.59 | 24.72 | 23.56 | 24.55 | 149,147 | +0.94(+3.97%) |
Mar 11, 2021 | 23.80 | 24.45 | 23.58 | 23.61 | 93,829 | -0.19(-0.79%) |
Mar 10, 2021 | 23.52 | 23.98 | 23.15 | 23.80 | 61,589 | +0.48(+2.05%) |
Mar 09, 2021 | 22.63 | 23.50 | 22.63 | 23.32 | 72,467 | +0.88(+3.93%) |
Mar 08, 2021 | 21.85 | 22.93 | 21.53 | 22.44 | 95,437 | +0.88(+4.09%) |
Mar 05, 2021 | 20.80 | 21.76 | 20.20 | 21.56 | 81,343 | +1.05(+5.12%) |
Mar 04, 2021 | 20.72 | 21.61 | 20.18 | 20.50 | 92,040 | -0.05(-0.23%) |
Mar 03, 2021 | 20.98 | 21.11 | 20.03 | 20.55 | 142,248 | -0.76(-3.56%) |
Mar 02, 2021 | 21.69 | 21.76 | 21.01 | 21.31 | 57,292 | -0.16(-0.74%) |