Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.18 | 27.88 | 26.68 | 27.00 | 196,099 | +0.16(+0.60%) |
May 27, 2021 | 25.54 | 26.88 | 25.54 | 26.84 | 161,610 | +0.89(+3.43%) |
May 26, 2021 | 25.11 | 26.07 | 25.09 | 25.95 | 127,212 | +1.05(+4.22%) |
May 25, 2021 | 24.69 | 25.11 | 24.05 | 24.90 | 231,522 | +0.29(+1.18%) |
May 24, 2021 | 26.21 | 26.59 | 24.38 | 24.61 | 529,014 | -1.46(-5.60%) |
May 21, 2021 | 25.76 | 26.65 | 25.46 | 26.07 | 129,371 | +0.45(+1.76%) |
May 20, 2021 | 25.62 | 26.20 | 24.88 | 25.62 | 303,637 | +0.12(+0.47%) |
May 19, 2021 | 26.68 | 26.98 | 25.12 | 25.50 | 173,308 | -1.78(-6.52%) |
May 18, 2021 | 26.92 | 27.81 | 26.76 | 27.28 | 188,964 | +0.50(+1.87%) |
May 17, 2021 | 26.20 | 28.15 | 26.20 | 26.78 | 199,624 | +0.72(+2.76%) |
May 14, 2021 | 24.78 | 26.20 | 24.67 | 26.06 | 150,508 | +0.95(+3.78%) |
May 13, 2021 | 24.83 | 25.48 | 24.11 | 25.11 | 147,846 | +0.30(+1.21%) |
May 12, 2021 | 25.07 | 25.64 | 24.37 | 24.81 | 354,163 | -0.60(-2.36%) |
May 11, 2021 | 23.93 | 25.52 | 23.70 | 25.41 | 142,613 | +0.76(+3.08%) |
May 10, 2021 | 24.91 | 24.94 | 23.89 | 24.65 | 261,390 | -0.57(-2.26%) |
May 07, 2021 | 24.55 | 25.58 | 24.33 | 25.22 | 388,125 | +0.44(+1.78%) |
May 06, 2021 | 25.04 | 25.04 | 23.81 | 24.78 | 232,881 | -0.16(-0.64%) |
May 05, 2021 | 24.71 | 25.66 | 24.68 | 24.94 | 150,387 | +0.19(+0.77%) |
May 04, 2021 | 24.83 | 24.90 | 24.00 | 24.75 | 179,900 | -0.21(-0.84%) |
May 03, 2021 | 24.74 | 25.32 | 24.49 | 24.96 | 266,796 | -0.01(-0.04%) |
Apr 30, 2021 | 24.62 | 25.32 | 24.57 | 24.97 | 256,200 | -0.26(-1.03%) |
Apr 29, 2021 | 25.84 | 25.84 | 24.81 | 25.23 | 229,638 | -0.42(-1.64%) |
Apr 28, 2021 | 25.20 | 26.09 | 24.74 | 25.65 | 397,808 | +0.59(+2.35%) |
Apr 27, 2021 | 25.75 | 26.15 | 24.87 | 25.06 | 321,134 | -0.74(-2.87%) |
Apr 26, 2021 | 24.61 | 26.06 | 24.45 | 25.80 | 222,055 | +1.33(+5.44%) |
Apr 23, 2021 | 25.58 | 25.81 | 24.40 | 24.47 | 292,700 | -1.23(-4.79%) |
Apr 22, 2021 | 24.43 | 26.50 | 24.05 | 25.70 | 533,903 | +1.32(+5.41%) |
Apr 21, 2021 | 23.43 | 24.43 | 22.93 | 24.38 | 398,086 | +0.77(+3.26%) |
Apr 20, 2021 | 21.25 | 24.06 | 20.38 | 23.61 | 1,473,986 | +0.49(+2.12%) |
Apr 19, 2021 | 24.30 | 24.37 | 22.81 | 23.12 | 531,100 | -1.33(-5.44%) |
Apr 16, 2021 | 25.20 | 25.20 | 24.02 | 24.45 | 319,800 | -0.75(-2.98%) |
Apr 15, 2021 | 25.27 | 26.33 | 24.66 | 25.20 | 469,351 | +0.28(+1.12%) |
Apr 14, 2021 | 25.96 | 26.69 | 24.57 | 24.92 | 704,798 | -1.23(-4.70%) |
Apr 13, 2021 | 25.36 | 26.31 | 25.01 | 26.15 | 277,926 | +0.92(+3.65%) |
Apr 12, 2021 | 26.03 | 26.03 | 25.14 | 25.23 | 298,969 | -0.92(-3.52%) |
Apr 09, 2021 | 25.84 | 26.75 | 25.56 | 26.15 | 189,400 | +0.02(+0.08%) |
Apr 08, 2021 | 26.36 | 26.70 | 25.72 | 26.13 | 434,044 | +0.07(+0.27%) |
Apr 07, 2021 | 26.70 | 26.70 | 25.50 | 26.06 | 369,693 | -0.73(-2.72%) |
Apr 06, 2021 | 28.01 | 28.64 | 26.78 | 26.79 | 322,730 | -1.31(-4.66%) |
Apr 05, 2021 | 27.45 | 28.28 | 26.95 | 28.10 | 278,723 | +0.64(+2.33%) |
Apr 01, 2021 | 25.90 | 28.35 | 25.78 | 27.46 | 282,500 | +1.77(+6.89%) |
Mar 31, 2021 | 26.46 | 27.78 | 25.49 | 25.69 | 522,185 | -0.01(-0.04%) |
Mar 30, 2021 | 25.93 | 26.66 | 25.25 | 25.70 | 1,206,683 | -0.75(-2.84%) |
Mar 29, 2021 | 28.01 | 28.39 | 25.97 | 26.45 | 515,437 | -1.55(-5.54%) |
Mar 26, 2021 | 28.90 | 29.49 | 26.79 | 28.00 | 307,500 | -0.92(-3.18%) |
Mar 25, 2021 | 28.70 | 29.83 | 28.30 | 28.92 | 277,726 | -0.27(-0.92%) |
Mar 24, 2021 | 30.59 | 30.87 | 29.17 | 29.19 | 203,990 | -1.38(-4.51%) |
Mar 23, 2021 | 32.06 | 32.41 | 30.24 | 30.57 | 292,227 | -1.27(-3.99%) |
Mar 22, 2021 | 32.10 | 33.40 | 31.00 | 31.84 | 302,788 | -0.54(-1.67%) |
Mar 19, 2021 | 34.98 | 35.00 | 32.35 | 32.38 | 1,209,900 | -1.89(-5.52%) |
Mar 18, 2021 | 34.73 | 35.74 | 33.73 | 34.27 | 252,152 | -1.56(-4.35%) |
Mar 17, 2021 | 33.67 | 36.21 | 33.47 | 35.83 | 357,493 | +1.62(+4.74%) |
Mar 16, 2021 | 33.30 | 34.65 | 32.94 | 34.21 | 345,430 | +1.20(+3.64%) |
Mar 15, 2021 | 32.83 | 34.39 | 32.12 | 33.01 | 544,074 | +0.51(+1.57%) |
Mar 12, 2021 | 31.38 | 32.67 | 30.16 | 32.50 | 439,400 | +1.51(+4.87%) |
Mar 11, 2021 | 31.50 | 31.91 | 29.97 | 30.99 | 571,850 | -0.43(-1.37%) |
Mar 10, 2021 | 32.01 | 32.44 | 31.09 | 31.42 | 310,115 | -0.05(-0.16%) |
Mar 09, 2021 | 30.78 | 32.29 | 30.78 | 31.47 | 279,909 | +0.83(+2.71%) |
Mar 08, 2021 | 31.38 | 31.63 | 29.85 | 30.64 | 223,408 | -0.24(-0.78%) |
Mar 05, 2021 | 31.49 | 31.83 | 29.08 | 30.88 | 594,600 | -0.68(-2.15%) |
Mar 04, 2021 | 31.98 | 32.62 | 30.38 | 31.56 | 434,130 | -0.63(-1.96%) |
Mar 03, 2021 | 32.11 | 33.50 | 31.29 | 32.19 | 310,520 | -0.15(-0.46%) |
Mar 02, 2021 | 33.74 | 34.22 | 32.24 | 32.34 | 218,484 | -1.09(-3.26%) |