Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.99 | 30.56 | 29.50 | 29.50 | 27,238 | -0.34(-1.14%) |
May 27, 2021 | 30.11 | 30.11 | 28.99 | 29.84 | 43,307 | -0.31(-1.03%) |
May 26, 2021 | 30.00 | 30.92 | 29.98 | 30.15 | 19,186 | +0.21(+0.70%) |
May 25, 2021 | 30.36 | 31.00 | 29.50 | 29.94 | 54,151 | -0.72(-2.35%) |
May 24, 2021 | 30.71 | 31.42 | 30.16 | 30.66 | 42,328 | -0.05(-0.16%) |
May 21, 2021 | 31.91 | 32.00 | 30.57 | 30.71 | 39,888 | -0.79(-2.51%) |
May 20, 2021 | 29.94 | 31.88 | 29.94 | 31.50 | 52,720 | +1.56(+5.21%) |
May 19, 2021 | 30.44 | 31.07 | 29.55 | 29.94 | 18,304 | -0.83(-2.70%) |
May 18, 2021 | 31.25 | 31.99 | 30.28 | 30.77 | 45,035 | -0.17(-0.55%) |
May 17, 2021 | 30.86 | 31.92 | 30.26 | 30.94 | 60,528 | -0.24(-0.77%) |
May 14, 2021 | 30.24 | 31.45 | 30.00 | 31.18 | 50,994 | +1.43(+4.81%) |
May 13, 2021 | 30.59 | 30.73 | 29.09 | 29.75 | 36,058 | -0.61(-2.01%) |
May 12, 2021 | 30.16 | 31.50 | 29.98 | 30.36 | 73,033 | -0.39(-1.27%) |
May 11, 2021 | 30.25 | 32.36 | 29.75 | 30.75 | 83,331 | -0.10(-0.32%) |
May 10, 2021 | 31.74 | 32.64 | 30.00 | 30.85 | 183,739 | -0.90(-2.83%) |
May 07, 2021 | 32.68 | 32.95 | 30.50 | 31.75 | 96,533 | -0.02(-0.06%) |
May 06, 2021 | 31.08 | 32.79 | 30.25 | 31.77 | 120,799 | +0.61(+1.96%) |
May 05, 2021 | 31.37 | 31.44 | 30.20 | 31.16 | 73,356 | -0.22(-0.70%) |
May 04, 2021 | 32.01 | 32.49 | 30.49 | 31.38 | 135,702 | -0.66(-2.06%) |
May 03, 2021 | 31.43 | 32.97 | 30.25 | 32.04 | 69,686 | +1.04(+3.35%) |
Apr 30, 2021 | 29.65 | 31.66 | 29.49 | 31.00 | 114,900 | +1.20(+4.03%) |
Apr 29, 2021 | 31.89 | 31.89 | 29.80 | 29.80 | 56,040 | -2.33(-7.25%) |
Apr 28, 2021 | 30.32 | 33.11 | 29.77 | 32.13 | 96,953 | +1.66(+5.45%) |
Apr 27, 2021 | 31.40 | 31.82 | 30.23 | 30.47 | 63,387 | -0.83(-2.65%) |
Apr 26, 2021 | 30.98 | 31.79 | 29.91 | 31.30 | 97,148 | +0.32(+1.03%) |
Apr 23, 2021 | 31.43 | 31.62 | 29.58 | 30.98 | 32,800 | -0.22(-0.71%) |
Apr 22, 2021 | 30.27 | 31.53 | 29.07 | 31.20 | 31,799 | +0.80(+2.63%) |
Apr 21, 2021 | 29.74 | 30.76 | 28.32 | 30.40 | 134,106 | +1.08(+3.68%) |
Apr 20, 2021 | 28.53 | 30.05 | 27.50 | 29.32 | 58,720 | +1.22(+4.34%) |
Apr 19, 2021 | 29.22 | 30.99 | 27.77 | 28.10 | 98,853 | -1.35(-4.58%) |
Apr 16, 2021 | 30.00 | 30.00 | 27.75 | 29.45 | 75,700 | -0.52(-1.74%) |
Apr 15, 2021 | 30.29 | 30.73 | 29.14 | 29.97 | 94,070 | +0.01(+0.03%) |
Apr 14, 2021 | 29.64 | 31.14 | 28.53 | 29.96 | 142,360 | +0.65(+2.22%) |
Apr 13, 2021 | 27.03 | 29.35 | 27.00 | 29.31 | 174,776 | +2.31(+8.56%) |
Apr 12, 2021 | 28.64 | 28.64 | 26.39 | 27.00 | 178,462 | -1.38(-4.86%) |
Apr 09, 2021 | 32.23 | 33.20 | 28.28 | 28.38 | 488,300 | -3.90(-12.08%) |
Apr 08, 2021 | 30.59 | 32.35 | 29.50 | 32.28 | 390,663 | +1.81(+5.94%) |
Apr 07, 2021 | 30.15 | 30.71 | 28.90 | 30.47 | 233,121 | +0.31(+1.03%) |
Apr 06, 2021 | 30.83 | 31.06 | 29.06 | 30.16 | 254,910 | -0.38(-1.24%) |
Apr 05, 2021 | 30.48 | 31.50 | 30.01 | 30.54 | 206,326 | +0.06(+0.20%) |
Apr 01, 2021 | 30.65 | 30.65 | 28.37 | 30.48 | 678,000 | +0.61(+2.04%) |
Mar 31, 2021 | 27.14 | 30.70 | 25.57 | 29.87 | 147,875 | +3.00(+11.16%) |
Mar 30, 2021 | 26.20 | 28.50 | 26.20 | 26.87 | 178,631 | +0.87(+3.35%) |
Mar 29, 2021 | 26.12 | 27.07 | 24.40 | 26.00 | 69,998 | -0.43(-1.63%) |
Mar 26, 2021 | 25.16 | 27.80 | 25.16 | 26.43 | 483,400 | +0.28(+1.07%) |
Mar 25, 2021 | 25.51 | 27.25 | 24.68 | 26.15 | 97,364 | +1.01(+4.02%) |
Mar 24, 2021 | 25.55 | 26.50 | 24.52 | 25.14 | 168,891 | -0.09(-0.36%) |
Mar 23, 2021 | 25.83 | 26.00 | 24.36 | 25.23 | 50,145 | -0.75(-2.89%) |
Mar 22, 2021 | 26.03 | 26.90 | 24.29 | 25.98 | 106,939 | -0.02(-0.08%) |
Mar 19, 2021 | 26.53 | 27.04 | 25.30 | 26.00 | 75,900 | -0.78(-2.91%) |
Mar 18, 2021 | 28.54 | 29.39 | 26.04 | 26.78 | 81,886 | -1.44(-5.10%) |
Mar 17, 2021 | 27.35 | 29.38 | 26.39 | 28.22 | 129,710 | +0.32(+1.15%) |
Mar 16, 2021 | 28.35 | 28.86 | 26.69 | 27.90 | 114,166 | -0.57(-2.00%) |
Mar 15, 2021 | 27.43 | 28.47 | 27.02 | 28.47 | 95,586 | +0.59(+2.12%) |
Mar 12, 2021 | 26.68 | 29.00 | 26.35 | 27.88 | 186,500 | +0.88(+3.26%) |
Mar 11, 2021 | 27.25 | 28.00 | 26.00 | 27.00 | 87,834 | -0.35(-1.28%) |
Mar 10, 2021 | 26.25 | 27.50 | 25.08 | 27.35 | 195,423 | +1.93(+7.59%) |
Mar 09, 2021 | 23.11 | 26.19 | 22.95 | 25.42 | 159,073 | +2.57(+11.25%) |
Mar 08, 2021 | 23.55 | 24.60 | 22.05 | 22.85 | 135,184 | -1.07(-4.47%) |
Mar 05, 2021 | 22.08 | 25.90 | 21.05 | 23.92 | 176,700 | +1.52(+6.79%) |
Mar 04, 2021 | 23.91 | 23.91 | 20.67 | 22.40 | 131,971 | -1.60(-6.67%) |
Mar 03, 2021 | 24.79 | 25.75 | 23.25 | 24.00 | 61,761 | -0.87(-3.50%) |
Mar 02, 2021 | 25.67 | 26.25 | 24.87 | 24.87 | 56,971 | -0.80(-3.12%) |