Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.87 | 29.92 | 29.76 | 29.88 | 9,901 | +0.05(+0.15%) |
May 27, 2021 | 29.93 | 29.93 | 29.39 | 29.84 | 61,046 | -0.08(-0.27%) |
May 26, 2021 | 28.79 | 29.92 | 28.79 | 29.92 | 39,511 | +1.35(+4.73%) |
May 25, 2021 | 28.62 | 29.57 | 28.57 | 28.57 | 24,592 | -0.62(-2.11%) |
May 24, 2021 | 29.79 | 29.79 | 28.99 | 29.18 | 20,203 | +0.15(+0.50%) |
May 21, 2021 | 29.92 | 29.92 | 28.34 | 29.04 | 17,925 | -0.56(-1.90%) |
May 20, 2021 | 27.52 | 29.84 | 27.52 | 29.60 | 30,986 | +1.29(+4.55%) |
May 19, 2021 | 27.50 | 28.88 | 25.63 | 28.31 | 39,913 | -0.07(-0.26%) |
May 18, 2021 | 29.31 | 29.52 | 28.39 | 28.39 | 30,836 | -0.75(-2.58%) |
May 17, 2021 | 28.92 | 29.28 | 28.92 | 29.14 | 12,020 | +0.05(+0.16%) |
May 14, 2021 | 28.93 | 29.28 | 28.55 | 29.09 | 28,238 | +0.46(+1.62%) |
May 13, 2021 | 28.11 | 28.63 | 27.90 | 28.63 | 44,626 | +0.78(+2.80%) |
May 12, 2021 | 26.19 | 28.09 | 25.98 | 27.85 | 89,693 | +1.71(+6.56%) |
May 11, 2021 | 26.20 | 26.49 | 25.57 | 26.14 | 13,796 | +0.27(+1.05%) |
May 10, 2021 | 26.79 | 26.84 | 25.85 | 25.87 | 17,081 | -0.93(-3.45%) |
May 07, 2021 | 26.82 | 26.82 | 26.44 | 26.79 | 8,774 | +0.27(+1.03%) |
May 06, 2021 | 26.47 | 26.67 | 26.08 | 26.52 | 9,842 | +0.30(+1.14%) |
May 05, 2021 | 26.16 | 26.94 | 25.89 | 26.22 | 14,350 | -0.14(-0.52%) |
May 04, 2021 | 26.14 | 26.75 | 25.97 | 26.36 | 15,011 | -0.56(-2.09%) |
May 03, 2021 | 26.30 | 27.01 | 25.92 | 26.92 | 31,725 | +0.84(+3.23%) |
Apr 30, 2021 | 26.25 | 26.30 | 25.73 | 26.07 | 29,770 | -0.44(-1.64%) |
Apr 29, 2021 | 26.56 | 26.56 | 24.99 | 26.51 | 23,635 | -0.01(-0.03%) |
Apr 28, 2021 | 26.66 | 26.66 | 25.48 | 26.52 | 20,088 | -0.41(-1.52%) |
Apr 27, 2021 | 27.55 | 27.57 | 26.46 | 26.93 | 20,269 | -0.71(-2.56%) |
Apr 26, 2021 | 27.71 | 28.11 | 27.50 | 27.63 | 12,010 | -0.16(-0.59%) |
Apr 23, 2021 | 28.10 | 28.10 | 27.38 | 27.80 | 17,090 | +0.62(+2.27%) |
Apr 22, 2021 | 27.48 | 27.72 | 27.03 | 27.18 | 22,156 | -0.14(-0.50%) |
Apr 21, 2021 | 26.80 | 27.75 | 26.80 | 27.32 | 9,867 | +0.56(+2.10%) |
Apr 20, 2021 | 27.63 | 27.63 | 26.45 | 26.75 | 25,009 | -1.11(-3.97%) |
Apr 19, 2021 | 27.80 | 28.03 | 27.16 | 27.86 | 15,960 | -0.14(-0.49%) |
Apr 16, 2021 | 28.06 | 28.11 | 27.72 | 28.00 | 13,452 | +0.27(+0.98%) |
Apr 15, 2021 | 27.79 | 27.82 | 27.27 | 27.72 | 8,950 | -0.01(-0.03%) |
Apr 14, 2021 | 27.41 | 28.05 | 27.41 | 27.73 | 9,647 | +0.51(+1.87%) |
Apr 13, 2021 | 28.09 | 28.09 | 27.23 | 27.23 | 16,908 | -0.73(-2.63%) |
Apr 12, 2021 | 28.47 | 28.47 | 27.92 | 27.96 | 5,964 | -0.44(-1.53%) |
Apr 09, 2021 | 28.01 | 28.48 | 27.74 | 28.40 | 20,508 | +0.52(+1.85%) |
Apr 08, 2021 | 27.40 | 27.98 | 27.12 | 27.88 | 10,188 | +0.65(+2.40%) |
Apr 07, 2021 | 28.34 | 28.34 | 26.99 | 27.23 | 17,342 | -1.02(-3.60%) |
Apr 06, 2021 | 28.11 | 28.57 | 28.02 | 28.24 | 16,663 | +0.13(+0.45%) |
Apr 05, 2021 | 28.11 | 28.31 | 27.65 | 28.11 | 29,296 | +0.09(+0.32%) |
Apr 01, 2021 | 26.63 | 28.34 | 26.63 | 28.02 | 16,759 | +1.02(+3.76%) |
Mar 31, 2021 | 27.64 | 28.23 | 26.77 | 27.01 | 60,880 | -1.29(-4.55%) |
Mar 30, 2021 | 27.97 | 28.34 | 27.97 | 28.30 | 16,033 | +0.51(+1.83%) |
Mar 29, 2021 | 28.44 | 28.49 | 27.59 | 27.79 | 39,042 | -0.78(-2.73%) |
Mar 26, 2021 | 28.89 | 28.99 | 28.20 | 28.57 | 22,493 | +0.08(+0.29%) |
Mar 25, 2021 | 27.86 | 28.56 | 27.31 | 28.49 | 20,503 | +0.50(+1.78%) |
Mar 24, 2021 | 28.20 | 29.30 | 27.99 | 27.99 | 54,027 | -0.05(-0.16%) |
Mar 23, 2021 | 28.60 | 28.71 | 27.58 | 28.03 | 87,133 | -0.94(-3.26%) |
Mar 22, 2021 | 30.79 | 30.79 | 28.68 | 28.98 | 85,121 | -2.09(-6.72%) |
Mar 19, 2021 | 29.77 | 31.47 | 29.38 | 31.06 | 401,135 | +1.00(+3.32%) |
Mar 18, 2021 | 29.52 | 30.29 | 29.47 | 30.06 | 82,370 | +0.54(+1.84%) |
Mar 17, 2021 | 29.34 | 29.90 | 28.64 | 29.52 | 79,489 | +0.08(+0.28%) |
Mar 16, 2021 | 29.34 | 29.95 | 26.92 | 29.44 | 37,362 | +0.35(+1.21%) |
Mar 15, 2021 | 29.99 | 29.99 | 28.62 | 29.09 | 36,709 | -1.07(-3.56%) |
Mar 12, 2021 | 29.85 | 30.59 | 29.85 | 30.16 | 38,326 | +0.26(+0.88%) |
Mar 11, 2021 | 29.61 | 30.01 | 29.09 | 29.90 | 45,737 | +0.29(+0.98%) |
Mar 10, 2021 | 28.89 | 29.84 | 28.41 | 29.61 | 50,078 | +0.74(+2.56%) |
Mar 09, 2021 | 28.44 | 29.08 | 28.34 | 28.87 | 38,249 | +0.44(+1.56%) |
Mar 08, 2021 | 27.53 | 28.75 | 27.52 | 28.43 | 80,000 | +1.07(+3.89%) |
Mar 05, 2021 | 26.51 | 27.53 | 26.51 | 27.36 | 35,668 | +1.18(+4.52%) |
Mar 04, 2021 | 26.32 | 26.99 | 25.80 | 26.18 | 35,844 | -0.05(-0.21%) |
Mar 03, 2021 | 26.32 | 26.90 | 26.18 | 26.23 | 37,274 | -0.10(-0.38%) |
Mar 02, 2021 | 26.34 | 26.63 | 26.09 | 26.33 | 20,697 | -0.11(-0.41%) |