Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.76 | 28.17 | 27.72 | 27.93 | 52,412 | +0.43(+1.56%) |
May 27, 2021 | 28.23 | 28.23 | 27.50 | 27.50 | 65,640 | -0.59(-2.10%) |
May 26, 2021 | 28.01 | 28.36 | 27.86 | 28.09 | 40,221 | +0.01(+0.03%) |
May 25, 2021 | 29.30 | 29.30 | 27.87 | 28.08 | 60,292 | -0.99(-3.41%) |
May 24, 2021 | 29.45 | 29.73 | 29.07 | 29.07 | 52,966 | -0.18(-0.61%) |
May 21, 2021 | 29.01 | 29.46 | 28.68 | 29.25 | 48,435 | +0.43(+1.49%) |
May 20, 2021 | 28.26 | 29.31 | 28.26 | 28.82 | 43,612 | +0.70(+2.49%) |
May 19, 2021 | 28.00 | 28.14 | 27.12 | 28.12 | 50,642 | -0.13(-0.46%) |
May 18, 2021 | 28.23 | 28.43 | 27.84 | 28.25 | 50,099 | +0.02(+0.07%) |
May 17, 2021 | 29.00 | 29.33 | 28.17 | 28.23 | 92,555 | -0.76(-2.61%) |
May 14, 2021 | 28.64 | 29.50 | 28.64 | 28.99 | 84,188 | +0.50(+1.74%) |
May 13, 2021 | 27.07 | 28.99 | 27.07 | 28.49 | 76,827 | +1.47(+5.43%) |
May 12, 2021 | 28.72 | 28.79 | 26.95 | 27.02 | 137,052 | -2.06(-7.07%) |
May 11, 2021 | 29.92 | 29.96 | 28.43 | 29.08 | 78,141 | -1.07(-3.54%) |
May 10, 2021 | 29.61 | 30.99 | 29.59 | 30.15 | 122,395 | +0.91(+3.10%) |
May 07, 2021 | 29.06 | 29.87 | 29.04 | 29.24 | 73,876 | +0.24(+0.84%) |
May 06, 2021 | 28.40 | 29.01 | 28.05 | 29.00 | 73,696 | +0.65(+2.31%) |
May 05, 2021 | 28.37 | 29.63 | 27.85 | 28.34 | 186,033 | -1.47(-4.92%) |
May 04, 2021 | 30.16 | 30.26 | 29.29 | 29.81 | 87,962 | -0.40(-1.33%) |
May 03, 2021 | 30.60 | 31.05 | 30.09 | 30.21 | 178,461 | -0.02(-0.06%) |
Apr 30, 2021 | 29.53 | 30.23 | 29.22 | 30.23 | 87,588 | +0.70(+2.37%) |
Apr 29, 2021 | 29.01 | 29.54 | 28.99 | 29.53 | 97,047 | +0.79(+2.77%) |
Apr 28, 2021 | 28.85 | 29.03 | 28.34 | 28.73 | 39,796 | -0.12(-0.42%) |
Apr 27, 2021 | 29.69 | 29.69 | 28.72 | 28.86 | 66,703 | -0.66(-2.25%) |
Apr 26, 2021 | 30.31 | 30.31 | 29.29 | 29.52 | 87,263 | -0.49(-1.62%) |
Apr 23, 2021 | 30.43 | 30.43 | 29.83 | 30.01 | 58,713 | -0.17(-0.56%) |
Apr 22, 2021 | 30.78 | 31.04 | 30.11 | 30.17 | 95,958 | -0.64(-2.06%) |
Apr 21, 2021 | 31.47 | 32.05 | 30.59 | 30.81 | 79,339 | -0.87(-2.74%) |
Apr 20, 2021 | 30.23 | 31.88 | 30.10 | 31.68 | 105,196 | +1.29(+4.24%) |
Apr 19, 2021 | 30.92 | 31.22 | 30.30 | 30.39 | 109,577 | -0.53(-1.72%) |
Apr 16, 2021 | 30.29 | 31.31 | 30.29 | 30.92 | 137,210 | +0.74(+2.46%) |
Apr 15, 2021 | 29.35 | 30.25 | 29.26 | 30.18 | 59,831 | +0.97(+3.32%) |
Apr 14, 2021 | 28.61 | 29.21 | 28.54 | 29.21 | 63,505 | +0.32(+1.10%) |
Apr 13, 2021 | 27.65 | 29.01 | 27.41 | 28.89 | 137,071 | +1.03(+3.69%) |
Apr 12, 2021 | 27.72 | 28.42 | 27.62 | 27.86 | 78,146 | +0.04(+0.14%) |
Apr 09, 2021 | 28.04 | 28.12 | 27.63 | 27.83 | 93,470 | -0.05(-0.17%) |
Apr 08, 2021 | 28.16 | 28.42 | 27.77 | 27.87 | 64,413 | -0.09(-0.33%) |
Apr 07, 2021 | 27.88 | 28.34 | 27.57 | 27.97 | 60,379 | -0.08(-0.30%) |
Apr 06, 2021 | 27.81 | 28.05 | 26.95 | 28.05 | 86,759 | +0.43(+1.56%) |
Apr 05, 2021 | 26.85 | 28.13 | 26.85 | 27.62 | 100,976 | +0.90(+3.36%) |
Apr 01, 2021 | 26.74 | 26.88 | 26.23 | 26.72 | 86,518 | -0.18(-0.66%) |
Mar 31, 2021 | 26.25 | 26.95 | 26.25 | 26.90 | 76,274 | +0.65(+2.46%) |
Mar 30, 2021 | 26.74 | 26.74 | 25.73 | 26.26 | 75,897 | -0.72(-2.67%) |
Mar 29, 2021 | 26.08 | 27.32 | 26.08 | 26.98 | 103,369 | +0.79(+3.04%) |
Mar 26, 2021 | 25.92 | 26.18 | 25.13 | 26.18 | 61,600 | +0.31(+1.19%) |
Mar 25, 2021 | 24.79 | 26.12 | 24.79 | 25.87 | 92,138 | +0.74(+2.94%) |
Mar 24, 2021 | 24.94 | 25.60 | 24.62 | 25.13 | 68,185 | +0.02(+0.07%) |
Mar 23, 2021 | 23.96 | 25.31 | 23.83 | 25.12 | 105,103 | +1.11(+4.63%) |
Mar 22, 2021 | 24.05 | 24.26 | 23.50 | 24.00 | 25,753 | -0.02(-0.09%) |
Mar 19, 2021 | 23.76 | 24.70 | 23.12 | 24.03 | 72,545 | +0.13(+0.56%) |
Mar 18, 2021 | 24.02 | 24.27 | 23.45 | 23.89 | 67,126 | -0.27(-1.12%) |
Mar 17, 2021 | 25.20 | 25.20 | 24.10 | 24.16 | 111,097 | -1.29(-5.05%) |
Mar 16, 2021 | 25.33 | 25.56 | 24.93 | 25.45 | 61,849 | +0.08(+0.33%) |
Mar 15, 2021 | 24.59 | 25.48 | 24.51 | 25.36 | 93,053 | +0.98(+4.01%) |
Mar 12, 2021 | 23.44 | 24.55 | 23.41 | 24.39 | 150,135 | +0.93(+3.97%) |
Mar 11, 2021 | 23.64 | 24.29 | 23.43 | 23.45 | 94,451 | -0.19(-0.79%) |
Mar 10, 2021 | 23.36 | 23.82 | 23.00 | 23.64 | 61,997 | +0.48(+2.05%) |
Mar 09, 2021 | 22.48 | 23.34 | 22.48 | 23.17 | 72,947 | +0.88(+3.93%) |
Mar 08, 2021 | 21.70 | 22.78 | 21.39 | 22.29 | 96,069 | +0.88(+4.09%) |
Mar 05, 2021 | 20.67 | 21.61 | 20.07 | 21.41 | 81,882 | +1.04(+5.12%) |
Mar 04, 2021 | 20.58 | 21.47 | 20.04 | 20.37 | 92,650 | -0.05(-0.23%) |
Mar 03, 2021 | 20.84 | 20.97 | 19.90 | 20.42 | 143,190 | -0.75(-3.57%) |
Mar 02, 2021 | 21.54 | 21.62 | 20.87 | 21.17 | 57,671 | -0.16(-0.74%) |