Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.78 | 31.27 | 30.68 | 31.10 | 19,773 | +0.05(+0.16%) |
May 27, 2021 | 30.85 | 31.40 | 30.58 | 31.05 | 20,907 | +0.23(+0.75%) |
May 26, 2021 | 30.32 | 31.27 | 30.01 | 30.82 | 22,105 | +0.65(+2.15%) |
May 25, 2021 | 30.83 | 31.72 | 29.96 | 30.17 | 17,130 | -0.50(-1.63%) |
May 24, 2021 | 31.50 | 32.49 | 30.18 | 30.67 | 57,043 | -0.50(-1.60%) |
May 21, 2021 | 31.35 | 31.57 | 29.95 | 31.17 | 11,459 | +0.12(+0.39%) |
May 20, 2021 | 30.27 | 31.09 | 30.00 | 31.05 | 21,189 | +0.65(+2.14%) |
May 19, 2021 | 30.40 | 30.67 | 30.01 | 30.40 | 14,563 | -0.12(-0.39%) |
May 18, 2021 | 30.77 | 31.52 | 30.13 | 30.52 | 21,621 | -0.57(-1.83%) |
May 17, 2021 | 29.95 | 31.94 | 29.95 | 31.09 | 25,836 | +0.19(+0.61%) |
May 14, 2021 | 30.68 | 31.32 | 29.96 | 30.90 | 21,464 | +0.68(+2.25%) |
May 13, 2021 | 29.67 | 31.30 | 27.87 | 30.22 | 63,709 | +0.65(+2.20%) |
May 12, 2021 | 31.27 | 31.93 | 29.54 | 29.57 | 18,456 | -1.64(-5.25%) |
May 11, 2021 | 31.91 | 31.92 | 29.96 | 31.21 | 19,935 | -0.76(-2.38%) |
May 10, 2021 | 29.33 | 33.76 | 28.76 | 31.97 | 43,308 | +2.42(+8.19%) |
May 07, 2021 | 29.41 | 29.85 | 29.15 | 29.55 | 7,508 | +0.34(+1.16%) |
May 06, 2021 | 29.00 | 29.47 | 29.00 | 29.21 | 9,533 | -0.28(-0.95%) |
May 05, 2021 | 29.43 | 29.55 | 28.41 | 29.49 | 13,651 | +0.49(+1.69%) |
May 04, 2021 | 30.24 | 30.68 | 29.00 | 29.00 | 7,996 | -1.24(-4.10%) |
May 03, 2021 | 29.79 | 30.81 | 29.75 | 30.24 | 10,954 | +0.47(+1.58%) |
Apr 30, 2021 | 29.36 | 30.50 | 29.31 | 29.77 | 22,800 | +0.23(+0.78%) |
Apr 29, 2021 | 29.84 | 30.15 | 29.01 | 29.54 | 10,074 | +0.21(+0.72%) |
Apr 28, 2021 | 28.44 | 29.84 | 28.44 | 29.33 | 13,484 | +1.08(+3.82%) |
Apr 27, 2021 | 28.07 | 28.50 | 27.78 | 28.25 | 10,537 | +0.49(+1.77%) |
Apr 26, 2021 | 28.05 | 28.05 | 27.61 | 27.76 | 6,751 | -0.24(-0.86%) |
Apr 23, 2021 | 26.51 | 28.29 | 26.01 | 28.00 | 14,000 | +1.77(+6.75%) |
Apr 22, 2021 | 26.41 | 27.13 | 26.17 | 26.23 | 22,850 | +0.14(+0.54%) |
Apr 21, 2021 | 25.70 | 26.68 | 25.70 | 26.09 | 15,144 | +0.47(+1.83%) |
Apr 20, 2021 | 26.02 | 26.39 | 25.50 | 25.62 | 17,137 | -0.61(-2.33%) |
Apr 19, 2021 | 25.92 | 26.75 | 25.74 | 26.23 | 44,027 | +0.05(+0.19%) |
Apr 16, 2021 | 26.18 | 27.12 | 25.86 | 26.18 | 27,200 | -0.25(-0.95%) |
Apr 15, 2021 | 26.95 | 27.15 | 26.11 | 26.43 | 26,066 | -1.09(-3.96%) |
Apr 14, 2021 | 27.25 | 28.04 | 27.25 | 27.52 | 5,915 | +0.22(+0.81%) |
Apr 13, 2021 | 27.89 | 27.89 | 27.09 | 27.30 | 9,603 | -0.23(-0.84%) |
Apr 12, 2021 | 27.34 | 28.07 | 26.76 | 27.53 | 14,030 | +0.24(+0.88%) |
Apr 09, 2021 | 26.76 | 27.69 | 26.43 | 27.29 | 15,700 | +0.69(+2.59%) |
Apr 08, 2021 | 26.82 | 26.88 | 26.16 | 26.60 | 15,824 | +0.21(+0.80%) |
Apr 07, 2021 | 27.02 | 27.02 | 26.23 | 26.39 | 15,027 | -0.01(-0.04%) |
Apr 06, 2021 | 27.01 | 27.04 | 26.11 | 26.40 | 10,728 | -0.51(-1.90%) |
Apr 05, 2021 | 27.35 | 27.82 | 26.59 | 26.91 | 23,353 | +0.25(+0.94%) |
Apr 01, 2021 | 26.21 | 26.80 | 25.55 | 26.66 | 17,200 | +0.44(+1.68%) |
Mar 31, 2021 | 26.55 | 28.98 | 25.04 | 26.22 | 37,847 | -0.39(-1.47%) |
Mar 30, 2021 | 26.06 | 26.82 | 25.30 | 26.61 | 38,321 | +0.51(+1.95%) |
Mar 29, 2021 | 27.14 | 27.14 | 25.63 | 26.10 | 55,159 | -0.75(-2.79%) |
Mar 26, 2021 | 27.55 | 27.55 | 26.41 | 26.85 | 20,500 | +0.15(+0.56%) |
Mar 25, 2021 | 26.21 | 27.27 | 25.08 | 26.70 | 46,650 | +0.44(+1.68%) |
Mar 24, 2021 | 26.41 | 28.15 | 26.26 | 26.26 | 26,674 | -0.29(-1.09%) |
Mar 23, 2021 | 27.49 | 28.26 | 26.15 | 26.55 | 35,600 | -1.25(-4.50%) |
Mar 22, 2021 | 28.96 | 28.98 | 27.06 | 27.80 | 41,375 | -1.58(-5.38%) |
Mar 19, 2021 | 27.07 | 29.68 | 25.69 | 29.38 | 126,000 | +2.31(+8.53%) |
Mar 18, 2021 | 27.27 | 27.83 | 27.01 | 27.07 | 19,512 | +0.03(+0.11%) |
Mar 17, 2021 | 29.21 | 29.36 | 26.32 | 27.04 | 41,357 | -1.96(-6.76%) |
Mar 16, 2021 | 30.31 | 30.31 | 28.00 | 29.00 | 38,258 | -1.42(-4.67%) |
Mar 15, 2021 | 31.57 | 31.64 | 29.63 | 30.42 | 23,013 | -1.07(-3.40%) |
Mar 12, 2021 | 30.47 | 31.83 | 30.47 | 31.49 | 23,600 | +0.72(+2.34%) |
Mar 11, 2021 | 31.19 | 31.19 | 29.60 | 30.77 | 17,814 | +0.10(+0.33%) |
Mar 10, 2021 | 30.58 | 31.26 | 30.23 | 30.67 | 28,341 | -0.08(-0.26%) |
Mar 09, 2021 | 30.00 | 30.75 | 29.79 | 30.75 | 13,569 | +0.75(+2.50%) |
Mar 08, 2021 | 30.00 | 30.30 | 29.84 | 30.00 | 30,279 | +0.00(+0.00%) |
Mar 05, 2021 | 30.83 | 31.54 | 29.52 | 30.00 | 25,400 | -0.57(-1.86%) |
Mar 04, 2021 | 30.66 | 31.13 | 30.22 | 30.57 | 32,843 | -0.41(-1.32%) |
Mar 03, 2021 | 29.53 | 31.97 | 26.58 | 30.98 | 22,390 | +1.67(+5.70%) |
Mar 02, 2021 | 29.79 | 29.97 | 28.85 | 29.31 | 35,464 | -0.97(-3.20%) |