Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.66 | 33.05 | 32.38 | 32.79 | 26,047 | +0.24(+0.74%) |
May 27, 2021 | 33.71 | 33.71 | 32.37 | 32.55 | 20,464 | +0.39(+1.21%) |
May 26, 2021 | 32.85 | 33.50 | 31.49 | 32.16 | 51,004 | -0.41(-1.26%) |
May 25, 2021 | 34.57 | 34.79 | 32.43 | 32.57 | 109,166 | -1.43(-4.21%) |
May 24, 2021 | 33.04 | 34.00 | 32.69 | 34.00 | 96,271 | +0.94(+2.84%) |
May 21, 2021 | 32.72 | 33.15 | 32.34 | 33.06 | 50,772 | +0.61(+1.88%) |
May 20, 2021 | 32.88 | 32.92 | 32.11 | 32.45 | 21,032 | -0.05(-0.15%) |
May 19, 2021 | 32.00 | 32.71 | 31.30 | 32.50 | 47,982 | -0.15(-0.46%) |
May 18, 2021 | 32.86 | 33.48 | 32.16 | 32.65 | 23,176 | +0.16(+0.49%) |
May 17, 2021 | 31.91 | 33.00 | 31.43 | 32.49 | 44,460 | +0.75(+2.36%) |
May 14, 2021 | 33.32 | 33.32 | 31.64 | 31.74 | 33,685 | -0.21(-0.66%) |
May 13, 2021 | 31.74 | 32.50 | 31.73 | 31.95 | 69,374 | +0.60(+1.91%) |
May 12, 2021 | 32.00 | 32.69 | 30.99 | 31.35 | 111,978 | -0.64(-2.00%) |
May 11, 2021 | 30.41 | 32.34 | 30.11 | 31.99 | 68,683 | +1.22(+3.96%) |
May 10, 2021 | 31.29 | 31.95 | 30.40 | 30.77 | 44,778 | -0.48(-1.54%) |
May 07, 2021 | 31.97 | 31.97 | 31.02 | 31.25 | 39,748 | -0.50(-1.57%) |
May 06, 2021 | 32.31 | 32.72 | 31.34 | 31.75 | 71,070 | -0.24(-0.75%) |
May 05, 2021 | 32.54 | 33.37 | 31.93 | 31.99 | 66,116 | -1.06(-3.21%) |
May 04, 2021 | 33.39 | 33.48 | 32.38 | 33.05 | 110,843 | -0.45(-1.34%) |
May 03, 2021 | 31.16 | 34.00 | 31.01 | 33.50 | 96,350 | +1.99(+6.32%) |
Apr 30, 2021 | 29.25 | 31.77 | 29.25 | 31.51 | 148,800 | +2.49(+8.58%) |
Apr 29, 2021 | 27.25 | 30.00 | 27.25 | 29.02 | 144,811 | +2.10(+7.80%) |
Apr 28, 2021 | 26.23 | 26.92 | 26.07 | 26.92 | 39,343 | +0.50(+1.89%) |
Apr 27, 2021 | 26.48 | 26.98 | 26.29 | 26.42 | 40,370 | -0.23(-0.86%) |
Apr 26, 2021 | 26.78 | 27.00 | 26.25 | 26.65 | 42,765 | -0.21(-0.78%) |
Apr 23, 2021 | 27.47 | 27.50 | 26.23 | 26.86 | 53,300 | -0.27(-1.00%) |
Apr 22, 2021 | 25.95 | 27.66 | 25.89 | 27.13 | 101,194 | +1.63(+6.39%) |
Apr 21, 2021 | 22.52 | 25.57 | 22.34 | 25.50 | 110,761 | +2.80(+12.33%) |
Apr 20, 2021 | 23.91 | 24.09 | 22.38 | 22.70 | 68,662 | -1.46(-6.04%) |
Apr 19, 2021 | 24.79 | 25.46 | 23.82 | 24.16 | 32,313 | -0.87(-3.48%) |
Apr 16, 2021 | 26.02 | 26.02 | 24.21 | 25.03 | 80,200 | -0.49(-1.92%) |
Apr 15, 2021 | 26.55 | 27.03 | 25.16 | 25.52 | 51,539 | -0.78(-2.97%) |
Apr 14, 2021 | 26.65 | 27.30 | 26.09 | 26.30 | 30,422 | -0.45(-1.68%) |
Apr 13, 2021 | 27.36 | 27.50 | 26.56 | 26.75 | 35,923 | -0.68(-2.48%) |
Apr 12, 2021 | 27.73 | 28.88 | 27.20 | 27.43 | 20,623 | -0.46(-1.65%) |
Apr 09, 2021 | 27.80 | 28.61 | 27.30 | 27.89 | 27,700 | -0.15(-0.53%) |
Apr 08, 2021 | 27.84 | 28.15 | 26.50 | 28.04 | 35,877 | +0.15(+0.54%) |
Apr 07, 2021 | 28.11 | 28.11 | 27.08 | 27.89 | 33,741 | -0.11(-0.39%) |
Apr 06, 2021 | 28.68 | 29.16 | 27.39 | 28.00 | 23,388 | -0.69(-2.41%) |
Apr 05, 2021 | 28.76 | 28.76 | 28.13 | 28.69 | 30,069 | +0.03(+0.10%) |
Apr 01, 2021 | 28.66 | 28.92 | 28.21 | 28.66 | 33,400 | +0.23(+0.81%) |
Mar 31, 2021 | 27.82 | 28.52 | 27.63 | 28.43 | 33,680 | +0.59(+2.12%) |
Mar 30, 2021 | 26.80 | 27.84 | 26.10 | 27.84 | 30,089 | +0.85(+3.15%) |
Mar 29, 2021 | 26.75 | 27.67 | 25.99 | 26.99 | 108,263 | +0.04(+0.15%) |
Mar 26, 2021 | 27.00 | 27.29 | 26.09 | 26.95 | 31,100 | +0.08(+0.30%) |
Mar 25, 2021 | 25.99 | 27.08 | 25.45 | 26.87 | 26,028 | +0.69(+2.64%) |
Mar 24, 2021 | 26.94 | 27.27 | 25.84 | 26.18 | 53,771 | -0.77(-2.86%) |
Mar 23, 2021 | 28.15 | 28.17 | 26.57 | 26.95 | 59,021 | -1.24(-4.40%) |
Mar 22, 2021 | 28.54 | 28.80 | 27.59 | 28.19 | 37,063 | -0.41(-1.43%) |
Mar 19, 2021 | 27.62 | 29.06 | 27.16 | 28.60 | 46,800 | +0.73(+2.62%) |
Mar 18, 2021 | 28.78 | 29.50 | 27.76 | 27.87 | 75,968 | -0.94(-3.26%) |
Mar 17, 2021 | 28.91 | 29.40 | 28.20 | 28.81 | 25,666 | +0.06(+0.21%) |
Mar 16, 2021 | 30.69 | 30.69 | 28.39 | 28.75 | 46,547 | -1.92(-6.26%) |
Mar 15, 2021 | 28.20 | 31.00 | 27.77 | 30.67 | 121,546 | +2.46(+8.72%) |
Mar 12, 2021 | 27.83 | 28.32 | 27.06 | 28.21 | 46,800 | +0.69(+2.51%) |
Mar 11, 2021 | 27.55 | 27.70 | 26.89 | 27.52 | 27,829 | +0.35(+1.29%) |
Mar 10, 2021 | 27.49 | 28.42 | 27.17 | 27.17 | 24,353 | -0.31(-1.13%) |
Mar 09, 2021 | 27.27 | 27.88 | 26.72 | 27.48 | 43,133 | +0.21(+0.77%) |
Mar 08, 2021 | 28.33 | 28.33 | 27.04 | 27.27 | 51,736 | -0.65(-2.33%) |
Mar 05, 2021 | 28.05 | 29.19 | 26.48 | 27.92 | 140,300 | +1.32(+4.96%) |
Mar 04, 2021 | 29.22 | 29.23 | 25.23 | 26.60 | 168,628 | -2.73(-9.31%) |
Mar 03, 2021 | 28.55 | 29.89 | 28.55 | 29.33 | 84,620 | +0.83(+2.91%) |
Mar 02, 2021 | 28.02 | 28.69 | 27.70 | 28.50 | 54,645 | +0.50(+1.79%) |