Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 28.15 | 28.34 | 27.98 | 28.02 | 53,097 | -0.08(-0.28%) |
May 28, 2021 | 27.31 | 28.30 | 27.15 | 28.10 | 181,932 | +0.12(+0.43%) |
May 27, 2021 | 27.29 | 28.30 | 26.71 | 27.98 | 194,457 | +0.95(+3.51%) |
May 26, 2021 | 26.53 | 27.21 | 26.27 | 27.03 | 82,170 | +0.52(+1.96%) |
May 25, 2021 | 27.78 | 27.78 | 26.11 | 26.51 | 119,715 | -0.65(-2.39%) |
May 21, 2021 | 27.16 | 27.16 | 27.16 | 0 | -0.62(-2.23%) | |
May 20, 2021 | 27.73 | 28.17 | 27.19 | 27.78 | 130,444 | +0.21(+0.76%) |
May 19, 2021 | 28.06 | 28.07 | 27.02 | 27.57 | 141,830 | -1.23(-4.27%) |
May 18, 2021 | 28.97 | 29.76 | 28.71 | 28.80 | 152,916 | +0.09(+0.31%) |
May 17, 2021 | 27.95 | 28.73 | 27.64 | 28.71 | 105,679 | +0.77(+2.76%) |
May 14, 2021 | 27.47 | 28.22 | 27.19 | 27.94 | 147,920 | +0.51(+1.86%) |
May 13, 2021 | 27.91 | 28.76 | 27.03 | 27.43 | 233,078 | -0.93(-3.28%) |
May 12, 2021 | 28.83 | 28.91 | 28.03 | 28.36 | 294,190 | -0.65(-2.24%) |
May 11, 2021 | 27.88 | 29.06 | 27.49 | 29.01 | 268,607 | +0.85(+3.02%) |
May 10, 2021 | 28.10 | 29.54 | 27.93 | 28.16 | 432,956 | +0.55(+1.99%) |
May 07, 2021 | 27.47 | 28.00 | 27.09 | 27.61 | 296,833 | +0.33(+1.21%) |
May 06, 2021 | 27.96 | 28.50 | 26.66 | 27.28 | 285,732 | -0.51(-1.84%) |
May 05, 2021 | 25.73 | 27.94 | 25.21 | 27.79 | 689,704 | +3.32(+13.57%) |
May 04, 2021 | 24.60 | 24.87 | 24.08 | 24.47 | 90,475 | -0.12(-0.49%) |
May 03, 2021 | 24.56 | 24.88 | 24.40 | 24.59 | 88,775 | +0.32(+1.32%) |
Apr 30, 2021 | 24.96 | 25.27 | 24.18 | 24.27 | 214,319 | -0.51(-2.06%) |
Apr 29, 2021 | 24.75 | 25.54 | 24.53 | 24.78 | 222,411 | +0.13(+0.53%) |
Apr 28, 2021 | 24.40 | 24.67 | 23.91 | 24.65 | 123,752 | +0.18(+0.74%) |
Apr 27, 2021 | 24.14 | 24.85 | 24.14 | 24.47 | 203,248 | +0.38(+1.58%) |
Apr 26, 2021 | 23.64 | 24.13 | 23.57 | 24.09 | 124,461 | +0.67(+2.86%) |
Apr 23, 2021 | 24.04 | 24.05 | 22.98 | 23.42 | 221,707 | -0.38(-1.60%) |
Apr 22, 2021 | 24.16 | 24.16 | 23.50 | 23.80 | 137,180 | -0.33(-1.37%) |
Apr 21, 2021 | 23.44 | 24.15 | 23.39 | 24.13 | 235,694 | +0.58(+2.46%) |
Apr 20, 2021 | 23.93 | 24.33 | 23.37 | 23.55 | 146,338 | -0.17(-0.72%) |
Apr 19, 2021 | 24.34 | 24.38 | 23.61 | 23.72 | 182,225 | -0.39(-1.62%) |
Apr 16, 2021 | 23.74 | 24.30 | 23.36 | 24.11 | 270,872 | +0.41(+1.73%) |
Apr 15, 2021 | 23.02 | 23.80 | 23.02 | 23.70 | 198,479 | +1.01(+4.45%) |
Apr 14, 2021 | 22.05 | 23.16 | 22.01 | 22.69 | 182,760 | +0.69(+3.14%) |
Apr 13, 2021 | 21.67 | 22.09 | 21.60 | 22.00 | 165,685 | +0.46(+2.14%) |
Apr 12, 2021 | 22.56 | 22.56 | 21.38 | 21.54 | 213,695 | -1.03(-4.56%) |
Apr 09, 2021 | 22.77 | 22.97 | 22.34 | 22.57 | 104,214 | -0.17(-0.75%) |
Apr 08, 2021 | 22.06 | 22.84 | 22.06 | 22.74 | 197,033 | +0.79(+3.60%) |
Apr 07, 2021 | 22.90 | 22.90 | 21.79 | 21.95 | 250,739 | -1.07(-4.65%) |
Apr 06, 2021 | 23.44 | 24.34 | 22.90 | 23.02 | 225,161 | -0.27(-1.16%) |
Apr 05, 2021 | 22.28 | 23.53 | 22.15 | 23.29 | 225,726 | +1.31(+5.96%) |
Apr 01, 2021 | 21.98 | 21.98 | 21.98 | 0 | +0.35(+1.62%) | |
Mar 31, 2021 | 22.11 | 22.11 | 21.37 | 21.63 | 195,104 | -0.45(-2.04%) |
Mar 30, 2021 | 21.52 | 22.17 | 21.35 | 22.08 | 124,340 | +0.36(+1.66%) |
Mar 29, 2021 | 21.99 | 22.18 | 21.57 | 21.72 | 247,416 | -0.42(-1.90%) |
Mar 26, 2021 | 22.60 | 22.71 | 21.69 | 22.14 | 273,547 | -0.16(-0.72%) |
Mar 25, 2021 | 22.36 | 22.44 | 21.68 | 22.30 | 196,460 | -0.37(-1.63%) |
Mar 24, 2021 | 22.74 | 22.92 | 22.38 | 22.67 | 239,890 | +0.21(+0.93%) |
Mar 23, 2021 | 22.81 | 22.81 | 22.13 | 22.46 | 342,850 | -0.50(-2.18%) |
Mar 22, 2021 | 22.89 | 23.51 | 22.71 | 22.96 | 227,168 | +0.06(+0.26%) |
Mar 19, 2021 | 23.51 | 24.25 | 22.66 | 22.90 | 767,929 | -0.55(-2.35%) |
Mar 18, 2021 | 24.62 | 24.67 | 23.28 | 23.45 | 328,088 | -1.47(-5.90%) |
Mar 17, 2021 | 24.93 | 25.01 | 24.07 | 24.92 | 240,750 | +0.44(+1.80%) |
Mar 16, 2021 | 25.05 | 25.14 | 24.36 | 24.48 | 256,390 | -0.61(-2.43%) |
Mar 15, 2021 | 25.06 | 25.14 | 24.40 | 25.09 | 152,050 | +0.03(+0.12%) |
Mar 12, 2021 | 24.39 | 25.13 | 23.96 | 25.06 | 239,908 | +0.37(+1.50%) |
Mar 11, 2021 | 23.41 | 24.75 | 23.41 | 24.69 | 264,550 | +1.41(+6.06%) |
Mar 10, 2021 | 23.00 | 23.60 | 22.65 | 23.28 | 282,736 | +0.47(+2.06%) |
Mar 09, 2021 | 22.43 | 22.88 | 22.16 | 22.81 | 278,966 | +0.55(+2.47%) |
Mar 08, 2021 | 21.15 | 22.46 | 20.82 | 22.26 | 368,070 | +1.10(+5.20%) |
Mar 05, 2021 | 20.68 | 21.17 | 19.95 | 21.16 | 306,366 | +0.88(+4.34%) |
Mar 04, 2021 | 20.83 | 20.83 | 20.14 | 20.28 | 238,243 | -0.68(-3.24%) |
Mar 03, 2021 | 21.21 | 21.35 | 20.65 | 20.96 | 239,873 | -0.38(-1.78%) |
Mar 02, 2021 | 21.70 | 21.77 | 21.05 | 21.34 | 226,820 | -0.34(-1.57%) |