Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.50 | 30.55 | 28.99 | 29.67 | 303,362 | -0.35(-1.17%) |
May 27, 2021 | 29.89 | 30.05 | 29.29 | 30.02 | 225,646 | +0.30(+1.01%) |
May 26, 2021 | 28.52 | 29.75 | 28.52 | 29.72 | 195,696 | +0.47(+1.61%) |
May 25, 2021 | 28.59 | 29.29 | 28.18 | 29.25 | 221,059 | +0.68(+2.36%) |
May 24, 2021 | 27.90 | 28.57 | 27.84 | 28.57 | 128,294 | +0.82(+2.97%) |
May 21, 2021 | 27.61 | 28.05 | 27.55 | 27.75 | 168,816 | +0.16(+0.58%) |
May 20, 2021 | 27.80 | 28.35 | 27.59 | 27.59 | 177,097 | -0.26(-0.93%) |
May 19, 2021 | 28.50 | 28.70 | 27.50 | 27.85 | 255,633 | -0.95(-3.30%) |
May 18, 2021 | 29.27 | 29.76 | 28.50 | 28.80 | 205,490 | -0.20(-0.69%) |
May 17, 2021 | 29.20 | 30.00 | 28.85 | 29.00 | 151,872 | -0.50(-1.69%) |
May 14, 2021 | 29.00 | 29.50 | 28.10 | 29.50 | 271,259 | +1.01(+3.54%) |
May 13, 2021 | 29.00 | 29.49 | 27.27 | 28.49 | 722,526 | -0.98(-3.32%) |
May 12, 2021 | 30.50 | 30.80 | 28.50 | 29.47 | 558,479 | -0.67(-2.22%) |
May 11, 2021 | 29.50 | 30.55 | 28.13 | 30.14 | 429,035 | +0.27(+0.89%) |
May 10, 2021 | 31.79 | 31.98 | 29.71 | 29.87 | 310,685 | -1.45(-4.62%) |
May 07, 2021 | 30.98 | 31.55 | 30.85 | 31.32 | 266,195 | +0.34(+1.10%) |
May 06, 2021 | 31.85 | 31.94 | 30.31 | 30.98 | 346,442 | -0.62(-1.97%) |
May 05, 2021 | 31.00 | 32.00 | 31.00 | 31.60 | 281,425 | +0.82(+2.67%) |
May 04, 2021 | 31.61 | 32.49 | 29.50 | 30.78 | 553,796 | -0.85(-2.69%) |
May 03, 2021 | 32.50 | 33.90 | 31.15 | 31.63 | 1,178,887 | -0.37(-1.16%) |
Apr 30, 2021 | 29.81 | 32.01 | 29.51 | 32.00 | 870,600 | +2.20(+7.38%) |
Apr 29, 2021 | 31.00 | 31.00 | 29.45 | 29.80 | 370,837 | -0.75(-2.45%) |
Apr 28, 2021 | 29.98 | 30.88 | 29.30 | 30.55 | 411,797 | +0.67(+2.24%) |
Apr 27, 2021 | 27.18 | 30.09 | 27.18 | 29.88 | 420,747 | +1.38(+4.84%) |
Apr 26, 2021 | 28.15 | 28.75 | 27.89 | 28.50 | 403,782 | +0.43(+1.53%) |
Apr 23, 2021 | 27.26 | 28.37 | 27.26 | 28.07 | 230,500 | +0.09(+0.32%) |
Apr 22, 2021 | 28.99 | 29.19 | 27.49 | 27.98 | 415,331 | -0.59(-2.07%) |
Apr 21, 2021 | 26.01 | 28.95 | 26.01 | 28.57 | 535,018 | +1.75(+6.54%) |
Apr 20, 2021 | 27.80 | 28.23 | 26.34 | 26.82 | 558,002 | -0.33(-1.23%) |
Apr 19, 2021 | 28.00 | 28.73 | 26.60 | 27.15 | 438,893 | -1.05(-3.71%) |
Apr 16, 2021 | 29.40 | 29.51 | 27.94 | 28.20 | 474,500 | -1.11(-3.80%) |
Apr 15, 2021 | 29.50 | 29.84 | 29.07 | 29.31 | 244,554 | -0.18(-0.61%) |
Apr 14, 2021 | 29.17 | 30.00 | 28.50 | 29.49 | 295,855 | +0.32(+1.10%) |
Apr 13, 2021 | 28.88 | 29.36 | 28.02 | 29.17 | 325,508 | +0.64(+2.24%) |
Apr 12, 2021 | 26.13 | 28.82 | 26.13 | 28.53 | 481,421 | +0.43(+1.53%) |
Apr 09, 2021 | 27.25 | 28.22 | 26.53 | 28.10 | 309,400 | +1.10(+4.07%) |
Apr 08, 2021 | 27.50 | 27.92 | 26.90 | 27.00 | 391,026 | -0.35(-1.28%) |
Apr 07, 2021 | 27.50 | 28.79 | 27.09 | 27.35 | 621,611 | -0.86(-3.06%) |
Apr 06, 2021 | 29.85 | 29.88 | 27.17 | 28.21 | 532,987 | -0.98(-3.36%) |
Apr 05, 2021 | 29.40 | 31.00 | 29.18 | 29.19 | 455,207 | +0.19(+0.66%) |
Apr 01, 2021 | 29.25 | 31.55 | 28.69 | 29.00 | 802,900 | -0.50(-1.69%) |
Mar 31, 2021 | 25.35 | 29.65 | 25.35 | 29.50 | 1,522,727 | +4.15(+16.37%) |
Mar 30, 2021 | 27.00 | 27.00 | 24.56 | 25.35 | 3,486,316 | -3.40(-11.83%) |
Mar 29, 2021 | 30.79 | 31.00 | 28.63 | 28.75 | 646,623 | -2.04(-6.63%) |
Mar 26, 2021 | 30.59 | 31.61 | 29.91 | 30.79 | 349,200 | +0.20(+0.65%) |
Mar 25, 2021 | 31.34 | 31.47 | 30.00 | 30.59 | 589,235 | -0.81(-2.58%) |
Mar 24, 2021 | 31.50 | 32.50 | 30.50 | 31.40 | 668,715 | +0.49(+1.59%) |
Mar 23, 2021 | 33.69 | 33.69 | 30.63 | 30.91 | 1,266,406 | -2.84(-8.42%) |
Mar 22, 2021 | 34.49 | 35.40 | 32.81 | 33.75 | 709,517 | -0.74(-2.15%) |
Mar 19, 2021 | 35.26 | 35.50 | 33.51 | 34.49 | 678,100 | -0.51(-1.45%) |
Mar 18, 2021 | 36.70 | 37.37 | 34.89 | 35.00 | 1,498,735 | -0.63(-1.77%) |
Mar 17, 2021 | 34.60 | 35.63 | 33.29 | 35.63 | 936,362 | +0.72(+2.05%) |
Mar 16, 2021 | 35.50 | 36.00 | 34.20 | 34.91 | 551,603 | -0.29(-0.81%) |
Mar 15, 2021 | 34.44 | 35.47 | 34.44 | 35.20 | 891,475 | +1.01(+2.95%) |
Mar 12, 2021 | 32.74 | 34.22 | 31.41 | 34.19 | 674,000 | +1.44(+4.40%) |
Mar 11, 2021 | 31.49 | 32.77 | 31.00 | 32.75 | 945,971 | +1.94(+6.30%) |
Mar 10, 2021 | 31.77 | 32.14 | 29.96 | 30.81 | 1,086,918 | -0.64(-2.04%) |
Mar 09, 2021 | 31.38 | 32.22 | 31.04 | 31.45 | 449,466 | +1.45(+4.83%) |
Mar 08, 2021 | 33.11 | 33.62 | 30.00 | 30.00 | 568,495 | -2.02(-6.31%) |
Mar 05, 2021 | 32.80 | 33.50 | 27.93 | 32.02 | 1,834,200 | -0.78(-2.38%) |
Mar 04, 2021 | 35.46 | 35.57 | 30.23 | 32.80 | 1,060,751 | -2.66(-7.50%) |
Mar 03, 2021 | 35.15 | 36.10 | 35.15 | 35.46 | 563,127 | -0.13(-0.37%) |
Mar 02, 2021 | 34.05 | 35.59 | 33.65 | 35.59 | 837,271 | +2.10(+6.26%) |