Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.35 | 29.44 | 28.73 | 29.42 | 19,402 | -0.01(-0.03%) |
May 27, 2021 | 29.54 | 29.54 | 29.00 | 29.43 | 13,772 | +0.23(+0.78%) |
May 26, 2021 | 28.48 | 29.45 | 28.19 | 29.20 | 13,853 | +0.84(+2.97%) |
May 25, 2021 | 29.64 | 29.71 | 28.29 | 28.36 | 33,615 | -1.21(-4.09%) |
May 24, 2021 | 29.24 | 29.24 | 28.77 | 29.57 | 19,726 | -0.02(-0.07%) |
May 21, 2021 | 29.60 | 29.70 | 27.28 | 29.59 | 36,443 | +0.25(+0.85%) |
May 20, 2021 | 29.29 | 29.51 | 28.32 | 29.34 | 38,110 | +0.15(+0.51%) |
May 19, 2021 | 28.32 | 29.42 | 26.82 | 29.19 | 55,609 | +0.59(+2.05%) |
May 18, 2021 | 29.71 | 29.72 | 28.59 | 28.61 | 27,971 | -1.16(-3.90%) |
May 17, 2021 | 29.60 | 29.77 | 29.46 | 29.77 | 31,793 | +0.10(+0.33%) |
May 14, 2021 | 29.72 | 29.73 | 29.33 | 29.67 | 17,987 | +0.18(+0.61%) |
May 13, 2021 | 29.00 | 29.67 | 28.58 | 29.49 | 24,265 | +1.11(+3.92%) |
May 12, 2021 | 30.18 | 30.44 | 28.03 | 28.38 | 64,097 | -1.49(-4.98%) |
May 11, 2021 | 28.96 | 30.26 | 28.90 | 29.86 | 44,288 | +0.71(+2.45%) |
May 10, 2021 | 29.77 | 29.95 | 29.08 | 29.15 | 42,431 | -0.59(-1.97%) |
May 07, 2021 | 28.73 | 29.88 | 28.73 | 29.74 | 56,897 | +0.86(+2.99%) |
May 06, 2021 | 27.96 | 29.02 | 27.29 | 28.87 | 56,185 | +0.63(+2.24%) |
May 05, 2021 | 28.62 | 28.62 | 28.10 | 28.24 | 23,563 | -0.19(-0.66%) |
May 04, 2021 | 27.67 | 28.66 | 27.42 | 28.43 | 39,434 | +0.59(+2.13%) |
May 03, 2021 | 27.59 | 28.10 | 27.28 | 27.84 | 116,019 | +0.53(+1.95%) |
Apr 30, 2021 | 27.31 | 27.67 | 27.12 | 27.30 | 47,059 | -0.30(-1.07%) |
Apr 29, 2021 | 27.67 | 27.70 | 27.39 | 27.60 | 25,966 | +0.12(+0.43%) |
Apr 28, 2021 | 27.37 | 27.67 | 26.98 | 27.48 | 32,276 | +0.25(+0.91%) |
Apr 27, 2021 | 27.67 | 27.68 | 26.87 | 27.23 | 46,875 | -0.40(-1.43%) |
Apr 26, 2021 | 26.68 | 27.72 | 26.68 | 27.63 | 26,966 | +0.26(+0.94%) |
Apr 23, 2021 | 26.82 | 27.85 | 26.51 | 27.37 | 45,642 | +0.23(+0.84%) |
Apr 22, 2021 | 27.62 | 27.78 | 26.79 | 27.14 | 53,622 | -0.50(-1.82%) |
Apr 21, 2021 | 26.71 | 27.89 | 26.71 | 27.65 | 37,860 | +0.94(+3.51%) |
Apr 20, 2021 | 27.68 | 28.34 | 26.42 | 26.71 | 39,616 | -0.78(-2.84%) |
Apr 19, 2021 | 27.48 | 27.92 | 26.89 | 27.49 | 35,652 | -0.11(-0.39%) |
Apr 16, 2021 | 28.23 | 28.23 | 27.47 | 27.60 | 44,832 | -0.57(-2.03%) |
Apr 15, 2021 | 28.31 | 28.64 | 26.88 | 28.17 | 28,869 | +0.20(+0.71%) |
Apr 14, 2021 | 27.77 | 28.39 | 27.77 | 27.97 | 22,612 | +0.18(+0.64%) |
Apr 13, 2021 | 27.71 | 28.11 | 26.96 | 27.80 | 33,611 | -0.02(-0.07%) |
Apr 12, 2021 | 28.43 | 29.51 | 27.53 | 27.82 | 58,003 | -0.35(-1.23%) |
Apr 09, 2021 | 28.09 | 29.32 | 27.65 | 28.16 | 32,182 | +0.13(+0.46%) |
Apr 08, 2021 | 27.76 | 28.16 | 27.60 | 28.03 | 34,239 | +0.11(+0.39%) |
Apr 07, 2021 | 28.14 | 28.15 | 27.44 | 27.92 | 43,188 | -0.03(-0.11%) |
Apr 06, 2021 | 28.74 | 28.96 | 27.85 | 27.95 | 47,049 | -0.95(-3.28%) |
Apr 05, 2021 | 28.56 | 29.15 | 27.52 | 28.90 | 115,304 | +0.28(+0.97%) |
Apr 01, 2021 | 28.44 | 28.81 | 27.98 | 28.63 | 50,904 | +0.25(+0.87%) |
Mar 31, 2021 | 29.65 | 30.31 | 28.03 | 28.38 | 202,809 | -1.67(-5.56%) |
Mar 30, 2021 | 29.21 | 30.63 | 29.21 | 30.05 | 171,408 | +1.13(+3.89%) |
Mar 29, 2021 | 28.55 | 29.42 | 28.22 | 28.92 | 104,404 | +0.43(+1.53%) |
Mar 26, 2021 | 27.89 | 28.55 | 27.32 | 28.49 | 65,477 | +1.10(+4.00%) |
Mar 25, 2021 | 27.46 | 27.95 | 26.31 | 27.39 | 67,308 | +0.21(+0.76%) |
Mar 24, 2021 | 27.21 | 28.52 | 27.18 | 27.18 | 52,598 | +0.35(+1.29%) |
Mar 23, 2021 | 28.41 | 28.44 | 26.79 | 26.84 | 97,330 | -1.72(-6.02%) |
Mar 22, 2021 | 28.97 | 29.15 | 28.15 | 28.56 | 70,980 | -0.42(-1.47%) |
Mar 19, 2021 | 28.11 | 28.98 | 27.87 | 28.98 | 289,236 | +1.15(+4.12%) |
Mar 18, 2021 | 27.96 | 28.26 | 27.39 | 27.84 | 95,091 | -0.03(-0.11%) |
Mar 17, 2021 | 27.53 | 28.11 | 27.39 | 27.86 | 179,533 | +0.50(+1.84%) |
Mar 16, 2021 | 28.38 | 28.38 | 26.88 | 27.36 | 53,674 | -0.03(-0.11%) |
Mar 15, 2021 | 26.68 | 27.67 | 26.64 | 27.39 | 102,673 | +0.72(+2.70%) |
Mar 12, 2021 | 25.70 | 26.68 | 25.69 | 26.67 | 167,388 | +0.98(+3.81%) |
Mar 11, 2021 | 25.48 | 25.69 | 25.29 | 25.69 | 94,155 | +0.24(+0.93%) |
Mar 10, 2021 | 24.24 | 25.47 | 24.24 | 25.45 | 60,359 | +0.69(+2.79%) |
Mar 09, 2021 | 24.60 | 25.13 | 24.39 | 24.76 | 39,037 | +0.06(+0.24%) |
Mar 08, 2021 | 24.29 | 25.15 | 23.81 | 24.70 | 97,967 | +0.53(+2.21%) |
Mar 05, 2021 | 23.79 | 24.29 | 23.26 | 24.17 | 53,131 | +0.75(+3.21%) |
Mar 04, 2021 | 23.48 | 24.45 | 23.06 | 23.42 | 80,395 | -0.16(-0.67%) |
Mar 03, 2021 | 22.88 | 24.16 | 22.88 | 23.58 | 49,491 | +0.75(+3.29%) |
Mar 02, 2021 | 23.29 | 24.38 | 22.77 | 22.83 | 55,379 | -0.67(-2.86%) |