Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.00 | 29.00 | 27.90 | 28.00 | 21,427 | -0.50(-1.75%) |
May 27, 2021 | 28.60 | 28.79 | 27.20 | 28.50 | 36,454 | +0.90(+3.26%) |
May 26, 2021 | 26.60 | 28.30 | 25.60 | 27.60 | 61,334 | +1.40(+5.34%) |
May 25, 2021 | 26.50 | 27.40 | 24.70 | 26.20 | 163,204 | -1.80(-6.43%) |
May 24, 2021 | 26.10 | 35.40 | 25.80 | 28.00 | 4,158,561 | +4.20(+17.65%) |
May 21, 2021 | 23.70 | 24.20 | 23.31 | 23.80 | 10,771 | +0.00(+0.00%) |
May 20, 2021 | 23.60 | 24.70 | 23.50 | 23.80 | 6,405 | +0.00(+0.00%) |
May 19, 2021 | 23.80 | 24.70 | 23.50 | 23.80 | 10,642 | -0.70(-2.86%) |
May 18, 2021 | 24.10 | 25.40 | 22.10 | 24.50 | 31,972 | +0.10(+0.41%) |
May 17, 2021 | 23.70 | 25.00 | 23.70 | 24.40 | 5,765 | +0.30(+1.24%) |
May 14, 2021 | 23.80 | 25.50 | 23.70 | 24.10 | 11,065 | +0.40(+1.69%) |
May 13, 2021 | 24.30 | 25.80 | 23.50 | 23.70 | 8,474 | -0.80(-3.27%) |
May 12, 2021 | 24.70 | 25.50 | 24.00 | 24.50 | 11,388 | -0.70(-2.78%) |
May 11, 2021 | 24.60 | 25.90 | 23.70 | 25.20 | 11,079 | +0.50(+2.02%) |
May 10, 2021 | 26.50 | 26.68 | 24.50 | 24.70 | 17,582 | -0.20(-0.80%) |
May 07, 2021 | 24.60 | 26.00 | 24.10 | 24.90 | 11,084 | -0.10(-0.40%) |
May 06, 2021 | 26.40 | 26.60 | 23.50 | 25.00 | 16,276 | -0.50(-1.96%) |
May 05, 2021 | 25.10 | 27.00 | 24.90 | 25.50 | 24,266 | +0.20(+0.79%) |
May 04, 2021 | 25.00 | 26.00 | 24.55 | 25.30 | 10,665 | -0.20(-0.78%) |
May 03, 2021 | 26.40 | 27.11 | 25.06 | 25.50 | 12,097 | -0.90(-3.41%) |
Apr 30, 2021 | 26.30 | 28.30 | 26.20 | 26.40 | 21,680 | -0.90(-3.30%) |
Apr 29, 2021 | 26.60 | 27.50 | 25.80 | 27.30 | 14,783 | +0.50(+1.87%) |
Apr 28, 2021 | 27.10 | 28.00 | 26.00 | 26.80 | 19,560 | -0.60(-2.19%) |
Apr 27, 2021 | 26.30 | 28.40 | 25.20 | 27.40 | 42,284 | +1.10(+4.18%) |
Apr 26, 2021 | 24.80 | 26.80 | 24.50 | 26.30 | 21,010 | +1.20(+4.78%) |
Apr 23, 2021 | 25.20 | 26.00 | 24.10 | 25.10 | 25,000 | -0.20(-0.79%) |
Apr 22, 2021 | 25.80 | 27.20 | 24.30 | 25.30 | 46,936 | +0.60(+2.43%) |
Apr 21, 2021 | 23.70 | 27.00 | 23.60 | 24.70 | 25,203 | +0.20(+0.82%) |
Apr 20, 2021 | 25.60 | 27.00 | 23.80 | 24.50 | 28,490 | -1.60(-6.13%) |
Apr 19, 2021 | 27.60 | 28.50 | 25.30 | 26.10 | 12,781 | -0.30(-1.14%) |
Apr 16, 2021 | 25.30 | 26.43 | 24.00 | 26.40 | 12,020 | +0.90(+3.53%) |
Apr 15, 2021 | 26.00 | 28.00 | 24.80 | 25.50 | 19,797 | -0.50(-1.92%) |
Apr 14, 2021 | 27.50 | 28.20 | 25.50 | 26.00 | 13,378 | -1.90(-6.81%) |
Apr 13, 2021 | 28.50 | 28.50 | 26.60 | 27.90 | 13,208 | -0.10(-0.36%) |
Apr 12, 2021 | 28.60 | 29.00 | 27.00 | 28.00 | 23,450 | -0.70(-2.44%) |
Apr 09, 2021 | 32.20 | 33.50 | 28.60 | 28.70 | 47,780 | -4.00(-12.23%) |
Apr 08, 2021 | 32.40 | 34.00 | 31.50 | 32.70 | 23,124 | +0.40(+1.24%) |
Apr 07, 2021 | 32.10 | 33.25 | 31.60 | 32.30 | 13,421 | +0.10(+0.31%) |
Apr 06, 2021 | 32.20 | 33.60 | 31.10 | 32.20 | 24,476 | +0.10(+0.31%) |
Apr 05, 2021 | 31.00 | 33.40 | 29.79 | 32.10 | 65,251 | +1.00(+3.22%) |
Apr 01, 2021 | 29.80 | 31.50 | 29.80 | 31.10 | 11,020 | +1.30(+4.36%) |
Mar 31, 2021 | 29.20 | 31.70 | 28.80 | 29.80 | 29,319 | +1.00(+3.47%) |
Mar 30, 2021 | 29.40 | 29.70 | 28.52 | 28.80 | 3,389 | -1.10(-3.68%) |
Mar 29, 2021 | 30.00 | 31.20 | 29.10 | 29.90 | 16,445 | +0.70(+2.40%) |
Mar 26, 2021 | 30.60 | 31.00 | 28.23 | 29.20 | 15,750 | -1.30(-4.26%) |
Mar 25, 2021 | 32.40 | 33.00 | 30.10 | 30.50 | 39,428 | -1.20(-3.79%) |
Mar 24, 2021 | 32.60 | 33.00 | 31.10 | 31.70 | 15,243 | -0.70(-2.16%) |
Mar 23, 2021 | 33.00 | 34.50 | 31.50 | 32.40 | 25,960 | -0.50(-1.52%) |
Mar 22, 2021 | 33.50 | 34.70 | 32.30 | 32.90 | 20,708 | -0.20(-0.60%) |
Mar 19, 2021 | 32.00 | 34.30 | 31.90 | 33.10 | 17,310 | +1.20(+3.76%) |
Mar 18, 2021 | 32.70 | 34.20 | 31.10 | 31.90 | 16,697 | -1.40(-4.20%) |
Mar 17, 2021 | 33.60 | 33.80 | 31.50 | 33.30 | 17,850 | +0.20(+0.60%) |
Mar 16, 2021 | 34.50 | 35.00 | 32.30 | 33.10 | 28,666 | +0.80(+2.48%) |
Mar 15, 2021 | 32.60 | 33.30 | 31.50 | 32.30 | 20,380 | -0.30(-0.92%) |
Mar 12, 2021 | 31.80 | 33.30 | 30.80 | 32.60 | 20,440 | +0.50(+1.56%) |
Mar 11, 2021 | 31.50 | 33.50 | 29.88 | 32.10 | 35,956 | +2.30(+7.72%) |
Mar 10, 2021 | 29.20 | 31.30 | 28.90 | 29.80 | 23,475 | +1.50(+5.30%) |
Mar 09, 2021 | 26.40 | 29.70 | 25.50 | 28.30 | 25,459 | +2.00(+7.60%) |
Mar 08, 2021 | 27.40 | 27.80 | 25.70 | 26.30 | 10,226 | -0.60(-2.23%) |
Mar 05, 2021 | 26.50 | 28.30 | 24.00 | 26.90 | 31,480 | +0.40(+1.51%) |
Mar 04, 2021 | 30.10 | 30.50 | 26.40 | 26.50 | 27,336 | -4.20(-13.68%) |
Mar 03, 2021 | 31.00 | 31.40 | 30.30 | 30.70 | 6,958 | -0.30(-0.97%) |
Mar 02, 2021 | 31.40 | 31.80 | 31.00 | 31.00 | 7,292 | +0.00(+0.00%) |