Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.56 | 30.59 | 30.42 | 30.54 | 92,499 | +0.03(+0.10%) |
May 27, 2021 | 30.45 | 30.69 | 30.42 | 30.51 | 81,457 | +0.11(+0.36%) |
May 26, 2021 | 30.22 | 30.45 | 30.15 | 30.40 | 203,492 | +0.24(+0.80%) |
May 25, 2021 | 30.66 | 30.66 | 30.12 | 30.16 | 284,736 | -0.51(-1.66%) |
May 24, 2021 | 30.58 | 30.73 | 30.35 | 30.67 | 131,911 | +0.24(+0.79%) |
May 21, 2021 | 30.72 | 30.81 | 30.39 | 30.43 | 131,207 | +0.00(+0.00%) |
May 20, 2021 | 30.28 | 30.54 | 30.06 | 30.43 | 198,414 | +0.11(+0.36%) |
May 19, 2021 | 30.42 | 30.66 | 30.07 | 30.32 | 227,433 | -0.75(-2.41%) |
May 18, 2021 | 31.65 | 31.66 | 31.06 | 31.07 | 199,449 | -0.53(-1.68%) |
May 17, 2021 | 30.92 | 31.60 | 30.78 | 31.60 | 149,857 | +0.73(+2.36%) |
May 14, 2021 | 30.43 | 30.93 | 30.43 | 30.87 | 248,985 | +0.77(+2.56%) |
May 13, 2021 | 30.14 | 30.50 | 29.79 | 30.10 | 430,000 | -0.24(-0.79%) |
May 12, 2021 | 30.64 | 31.04 | 30.25 | 30.34 | 428,078 | -0.16(-0.52%) |
May 11, 2021 | 30.49 | 30.77 | 30.13 | 30.50 | 239,669 | -0.35(-1.13%) |
May 10, 2021 | 31.36 | 31.60 | 30.84 | 30.85 | 313,058 | -0.08(-0.26%) |
May 07, 2021 | 30.25 | 30.93 | 30.15 | 30.93 | 140,748 | +0.52(+1.71%) |
May 06, 2021 | 30.15 | 30.41 | 29.81 | 30.41 | 214,414 | +0.28(+0.93%) |
May 05, 2021 | 29.93 | 30.14 | 29.48 | 30.13 | 424,465 | +0.74(+2.52%) |
May 04, 2021 | 29.24 | 29.50 | 29.13 | 29.39 | 193,636 | +0.12(+0.41%) |
May 03, 2021 | 28.79 | 29.37 | 28.79 | 29.27 | 136,436 | +0.75(+2.63%) |
Apr 30, 2021 | 28.80 | 29.03 | 28.50 | 28.52 | 106,900 | -0.55(-1.89%) |
Apr 29, 2021 | 29.07 | 29.29 | 28.78 | 29.07 | 170,924 | +0.16(+0.55%) |
Apr 28, 2021 | 28.39 | 29.00 | 28.39 | 28.91 | 190,653 | +0.65(+2.30%) |
Apr 27, 2021 | 28.10 | 28.32 | 28.10 | 28.26 | 70,611 | +0.16(+0.57%) |
Apr 26, 2021 | 27.95 | 28.22 | 27.89 | 28.10 | 72,305 | +0.21(+0.75%) |
Apr 23, 2021 | 27.67 | 27.96 | 27.64 | 27.89 | 71,300 | +0.29(+1.05%) |
Apr 22, 2021 | 27.99 | 27.99 | 27.54 | 27.60 | 151,344 | -0.39(-1.39%) |
Apr 21, 2021 | 27.39 | 28.01 | 27.38 | 27.99 | 197,121 | +0.40(+1.45%) |
Apr 20, 2021 | 28.03 | 28.03 | 27.43 | 27.59 | 265,010 | -0.56(-1.99%) |
Apr 19, 2021 | 28.26 | 28.39 | 27.96 | 28.15 | 124,217 | -0.05(-0.18%) |
Apr 16, 2021 | 28.40 | 28.50 | 28.13 | 28.20 | 172,100 | -0.07(-0.25%) |
Apr 15, 2021 | 28.33 | 28.35 | 28.10 | 28.27 | 215,390 | +0.10(+0.35%) |
Apr 14, 2021 | 27.73 | 28.41 | 27.73 | 28.17 | 261,733 | +0.59(+2.14%) |
Apr 13, 2021 | 27.53 | 27.69 | 27.46 | 27.58 | 196,764 | +0.01(+0.04%) |
Apr 12, 2021 | 27.86 | 27.96 | 27.51 | 27.57 | 450,456 | -0.17(-0.61%) |
Apr 09, 2021 | 27.72 | 27.94 | 27.60 | 27.74 | 202,300 | -0.05(-0.18%) |
Apr 08, 2021 | 27.92 | 27.92 | 27.50 | 27.79 | 261,777 | -0.14(-0.50%) |
Apr 07, 2021 | 27.93 | 28.04 | 27.82 | 27.93 | 184,981 | -0.05(-0.18%) |
Apr 06, 2021 | 28.09 | 28.36 | 27.96 | 27.98 | 273,055 | +0.04(+0.14%) |
Apr 05, 2021 | 28.21 | 28.21 | 27.83 | 27.94 | 223,031 | -0.31(-1.10%) |
Apr 01, 2021 | 27.76 | 28.25 | 27.63 | 28.25 | 260,300 | +0.68(+2.47%) |
Mar 31, 2021 | 27.76 | 27.80 | 27.52 | 27.57 | 210,415 | -0.14(-0.51%) |
Mar 30, 2021 | 27.65 | 27.88 | 27.53 | 27.71 | 380,491 | -0.22(-0.79%) |
Mar 29, 2021 | 28.04 | 28.11 | 27.60 | 27.93 | 335,899 | -0.25(-0.89%) |
Mar 26, 2021 | 27.90 | 28.19 | 27.75 | 28.18 | 363,400 | +0.65(+2.36%) |
Mar 25, 2021 | 27.02 | 27.59 | 26.70 | 27.53 | 1,089,557 | -0.11(-0.40%) |
Mar 24, 2021 | 27.48 | 28.01 | 27.48 | 27.64 | 359,689 | +0.45(+1.66%) |
Mar 23, 2021 | 27.19 | 27.63 | 27.07 | 27.19 | 389,764 | -0.55(-1.98%) |
Mar 22, 2021 | 27.95 | 27.95 | 27.73 | 27.74 | 364,804 | -0.24(-0.86%) |
Mar 19, 2021 | 27.90 | 28.28 | 27.69 | 27.98 | 460,300 | +0.02(+0.07%) |
Mar 18, 2021 | 28.69 | 28.87 | 27.88 | 27.96 | 530,880 | -1.05(-3.62%) |
Mar 17, 2021 | 28.62 | 29.05 | 28.43 | 29.01 | 356,972 | +0.33(+1.15%) |
Mar 16, 2021 | 29.05 | 29.12 | 28.60 | 28.68 | 415,190 | -0.66(-2.25%) |
Mar 15, 2021 | 29.50 | 29.50 | 29.03 | 29.34 | 414,496 | -0.10(-0.34%) |
Mar 12, 2021 | 29.28 | 29.51 | 29.28 | 29.44 | 304,900 | +0.07(+0.24%) |
Mar 11, 2021 | 29.39 | 29.63 | 29.25 | 29.37 | 592,228 | +0.22(+0.75%) |
Mar 10, 2021 | 28.74 | 29.22 | 28.61 | 29.15 | 328,915 | +0.62(+2.17%) |
Mar 09, 2021 | 28.91 | 29.07 | 28.52 | 28.53 | 263,799 | -0.27(-0.94%) |
Mar 08, 2021 | 28.96 | 29.13 | 28.59 | 28.80 | 484,096 | +0.04(+0.14%) |
Mar 05, 2021 | 28.54 | 28.82 | 27.87 | 28.76 | 221,500 | +0.85(+3.05%) |
Mar 04, 2021 | 27.72 | 28.42 | 27.32 | 27.91 | 581,669 | +0.34(+1.23%) |
Mar 03, 2021 | 27.45 | 28.04 | 27.43 | 27.57 | 253,584 | +0.23(+0.84%) |
Mar 02, 2021 | 27.31 | 27.60 | 27.29 | 27.34 | 201,082 | +0.07(+0.26%) |