Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.91 | 28.91 | 27.45 | 28.62 | 130,162 | +0.27(+0.95%) |
May 27, 2021 | 27.32 | 28.64 | 27.07 | 28.35 | 153,441 | +1.43(+5.31%) |
May 26, 2021 | 25.76 | 27.35 | 25.76 | 26.92 | 111,974 | +1.09(+4.22%) |
May 25, 2021 | 27.00 | 27.60 | 25.63 | 25.83 | 150,476 | -1.07(-3.98%) |
May 24, 2021 | 27.08 | 27.17 | 25.73 | 26.90 | 156,009 | +0.55(+2.09%) |
May 21, 2021 | 26.08 | 26.84 | 25.91 | 26.35 | 132,531 | +0.71(+2.77%) |
May 20, 2021 | 25.82 | 26.00 | 24.61 | 25.64 | 132,951 | -0.06(-0.23%) |
May 19, 2021 | 26.25 | 26.65 | 25.09 | 25.70 | 183,287 | -1.48(-5.45%) |
May 18, 2021 | 26.52 | 28.64 | 26.52 | 27.18 | 202,488 | +0.57(+2.14%) |
May 17, 2021 | 25.63 | 26.76 | 25.05 | 26.61 | 126,901 | +0.37(+1.41%) |
May 14, 2021 | 24.61 | 26.56 | 24.45 | 26.24 | 234,280 | +1.86(+7.63%) |
May 13, 2021 | 23.58 | 24.70 | 22.82 | 24.38 | 314,962 | +0.87(+3.70%) |
May 12, 2021 | 24.42 | 26.03 | 23.10 | 23.51 | 461,792 | -1.00(-4.08%) |
May 11, 2021 | 27.12 | 27.22 | 24.22 | 24.51 | 397,460 | -3.40(-12.18%) |
May 10, 2021 | 27.27 | 28.73 | 27.15 | 27.91 | 254,083 | +0.99(+3.68%) |
May 07, 2021 | 26.71 | 27.80 | 26.18 | 26.92 | 379,707 | +0.02(+0.07%) |
May 06, 2021 | 32.85 | 32.94 | 26.87 | 26.90 | 458,123 | -5.91(-18.01%) |
May 05, 2021 | 35.01 | 35.80 | 32.27 | 32.81 | 257,561 | -2.81(-7.89%) |
May 04, 2021 | 32.51 | 36.74 | 31.42 | 35.62 | 337,133 | +1.93(+5.73%) |
May 03, 2021 | 32.40 | 34.05 | 31.53 | 33.69 | 147,636 | +1.53(+4.76%) |
Apr 30, 2021 | 32.72 | 33.32 | 31.93 | 32.16 | 60,600 | -0.79(-2.40%) |
Apr 29, 2021 | 34.02 | 34.49 | 32.13 | 32.95 | 68,971 | -0.67(-1.99%) |
Apr 28, 2021 | 32.57 | 33.80 | 31.89 | 33.62 | 98,212 | +1.00(+3.07%) |
Apr 27, 2021 | 31.80 | 32.94 | 31.33 | 32.62 | 132,704 | +1.10(+3.49%) |
Apr 26, 2021 | 30.13 | 31.98 | 30.13 | 31.52 | 115,506 | +1.39(+4.61%) |
Apr 23, 2021 | 28.88 | 30.33 | 28.76 | 30.13 | 65,800 | +1.26(+4.36%) |
Apr 22, 2021 | 29.55 | 29.73 | 28.14 | 28.87 | 92,862 | -0.41(-1.40%) |
Apr 21, 2021 | 28.20 | 30.29 | 28.20 | 29.28 | 94,290 | +1.12(+3.98%) |
Apr 20, 2021 | 29.02 | 29.59 | 27.56 | 28.16 | 115,694 | -1.10(-3.76%) |
Apr 19, 2021 | 30.38 | 30.62 | 28.97 | 29.26 | 112,231 | -1.17(-3.84%) |
Apr 16, 2021 | 31.44 | 31.81 | 30.10 | 30.43 | 67,500 | -0.56(-1.81%) |
Apr 15, 2021 | 31.86 | 32.66 | 30.57 | 30.99 | 74,001 | -0.73(-2.30%) |
Apr 14, 2021 | 29.50 | 32.85 | 28.85 | 31.72 | 156,939 | +2.32(+7.89%) |
Apr 13, 2021 | 30.56 | 30.56 | 29.18 | 29.40 | 130,373 | -1.29(-4.20%) |
Apr 12, 2021 | 31.40 | 32.16 | 30.26 | 30.69 | 113,339 | -0.54(-1.73%) |
Apr 09, 2021 | 31.08 | 31.43 | 30.24 | 31.23 | 86,200 | +0.05(+0.16%) |
Apr 08, 2021 | 31.30 | 31.44 | 29.57 | 31.18 | 159,430 | -0.20(-0.64%) |
Apr 07, 2021 | 32.30 | 32.81 | 30.78 | 31.38 | 144,188 | -0.57(-1.78%) |
Apr 06, 2021 | 33.01 | 33.70 | 31.62 | 31.95 | 101,921 | -1.21(-3.65%) |
Apr 05, 2021 | 32.87 | 34.91 | 32.64 | 33.16 | 141,098 | +0.30(+0.91%) |
Apr 01, 2021 | 33.08 | 33.75 | 32.20 | 32.86 | 133,600 | +0.30(+0.92%) |
Mar 31, 2021 | 31.83 | 33.50 | 30.94 | 32.56 | 206,020 | +0.97(+3.07%) |
Mar 30, 2021 | 30.56 | 32.22 | 30.00 | 31.59 | 140,359 | +0.87(+2.83%) |
Mar 29, 2021 | 31.21 | 33.21 | 30.32 | 30.72 | 151,973 | -1.16(-3.64%) |
Mar 26, 2021 | 32.30 | 32.91 | 30.49 | 31.88 | 184,700 | +0.28(+0.89%) |
Mar 25, 2021 | 29.47 | 32.16 | 29.00 | 31.60 | 206,502 | +1.40(+4.64%) |
Mar 24, 2021 | 31.59 | 32.97 | 30.08 | 30.20 | 137,407 | -0.79(-2.55%) |
Mar 23, 2021 | 32.85 | 33.72 | 30.37 | 30.99 | 218,568 | -2.83(-8.37%) |
Mar 22, 2021 | 35.87 | 36.49 | 33.70 | 33.82 | 131,929 | -2.22(-6.16%) |
Mar 19, 2021 | 36.35 | 37.75 | 35.28 | 36.04 | 257,400 | -0.14(-0.39%) |
Mar 18, 2021 | 37.48 | 39.19 | 35.89 | 36.18 | 188,159 | -1.67(-4.41%) |
Mar 17, 2021 | 35.94 | 37.89 | 35.29 | 37.85 | 186,429 | +1.62(+4.47%) |
Mar 16, 2021 | 37.37 | 38.47 | 35.00 | 36.23 | 144,630 | -0.95(-2.56%) |
Mar 15, 2021 | 37.25 | 38.69 | 35.81 | 37.18 | 186,347 | +0.03(+0.08%) |
Mar 12, 2021 | 35.00 | 38.39 | 35.00 | 37.15 | 269,700 | +1.83(+5.18%) |
Mar 11, 2021 | 35.00 | 37.34 | 34.25 | 35.32 | 287,214 | +1.39(+4.10%) |
Mar 10, 2021 | 31.58 | 34.12 | 31.39 | 33.93 | 402,634 | +2.55(+8.13%) |
Mar 09, 2021 | 31.70 | 31.99 | 30.47 | 31.38 | 119,663 | +0.47(+1.52%) |
Mar 08, 2021 | 30.98 | 32.00 | 30.57 | 30.91 | 115,813 | +0.24(+0.78%) |
Mar 05, 2021 | 30.99 | 30.99 | 26.85 | 30.67 | 213,000 | +0.81(+2.71%) |
Mar 04, 2021 | 31.92 | 33.00 | 27.56 | 29.86 | 322,409 | -1.20(-3.86%) |
Mar 03, 2021 | 31.30 | 33.34 | 30.61 | 31.06 | 229,432 | -0.19(-0.61%) |
Mar 02, 2021 | 32.51 | 34.03 | 30.74 | 31.25 | 309,030 | +0.61(+1.99%) |