Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.90 | 33.95 | 33.79 | 33.79 | 3,674 | +0.77(+2.32%) |
May 27, 2021 | 33.00 | 33.68 | 33.00 | 33.02 | 5,044 | -0.45(-1.36%) |
May 26, 2021 | 33.62 | 33.68 | 33.46 | 33.48 | 2,085 | +0.67(+2.04%) |
May 25, 2021 | 32.84 | 33.40 | 32.64 | 32.81 | 8,264 | +0.11(+0.34%) |
May 24, 2021 | 32.74 | 33.02 | 32.60 | 32.70 | 7,357 | +0.04(+0.12%) |
May 21, 2021 | 32.66 | 32.69 | 32.55 | 32.66 | 4,305 | +0.49(+1.54%) |
May 20, 2021 | 32.00 | 32.20 | 31.97 | 32.16 | 8,396 | +0.68(+2.16%) |
May 19, 2021 | 31.52 | 31.77 | 31.48 | 31.48 | 898 | +0.30(+0.98%) |
May 18, 2021 | 31.89 | 31.90 | 31.11 | 31.18 | 17,076 | +0.04(+0.13%) |
May 17, 2021 | 30.89 | 31.34 | 30.89 | 31.14 | 8,056 | +0.14(+0.45%) |
May 14, 2021 | 31.00 | 31.24 | 29.70 | 31.00 | 14,831 | +0.47(+1.54%) |
May 13, 2021 | 30.10 | 30.53 | 30.10 | 30.53 | 1,942 | +0.60(+2.00%) |
May 12, 2021 | 30.67 | 30.67 | 29.93 | 29.93 | 8,917 | -0.77(-2.51%) |
May 11, 2021 | 30.75 | 30.77 | 30.55 | 30.70 | 8,948 | -0.74(-2.35%) |
May 10, 2021 | 31.73 | 31.78 | 31.44 | 31.44 | 3,985 | -0.49(-1.53%) |
May 07, 2021 | 31.93 | 32.23 | 31.82 | 31.93 | 2,930 | +1.06(+3.43%) |
May 06, 2021 | 30.72 | 30.87 | 30.46 | 30.87 | 9,877 | +0.84(+2.80%) |
May 05, 2021 | 30.33 | 30.33 | 29.93 | 30.03 | 7,419 | -0.34(-1.12%) |
May 04, 2021 | 30.72 | 30.72 | 29.99 | 30.37 | 20,440 | +1.36(+4.69%) |
May 03, 2021 | 28.51 | 29.20 | 28.51 | 29.01 | 7,962 | +0.71(+2.51%) |
Apr 30, 2021 | 28.46 | 28.46 | 28.23 | 28.30 | 3,600 | -0.41(-1.43%) |
Apr 29, 2021 | 28.50 | 28.71 | 28.50 | 28.71 | 3,534 | +0.14(+0.49%) |
Apr 28, 2021 | 28.44 | 28.57 | 28.44 | 28.57 | 1,414 | +0.03(+0.11%) |
Apr 27, 2021 | 28.42 | 28.54 | 28.38 | 28.54 | 4,476 | +0.01(+0.04%) |
Apr 26, 2021 | 28.63 | 28.69 | 28.47 | 28.53 | 5,811 | +0.06(+0.21%) |
Apr 23, 2021 | 28.41 | 28.53 | 28.34 | 28.47 | 4,600 | +0.16(+0.58%) |
Apr 22, 2021 | 28.57 | 28.57 | 28.20 | 28.30 | 6,670 | +0.25(+0.87%) |
Apr 21, 2021 | 27.76 | 28.06 | 27.74 | 28.06 | 97,134 | -0.36(-1.27%) |
Apr 20, 2021 | 28.77 | 28.77 | 28.22 | 28.42 | 11,132 | -0.28(-0.98%) |
Apr 19, 2021 | 28.67 | 28.80 | 28.50 | 28.70 | 4,264 | -0.18(-0.64%) |
Apr 16, 2021 | 28.75 | 28.89 | 28.75 | 28.88 | 2,000 | +0.76(+2.70%) |
Apr 15, 2021 | 28.16 | 28.16 | 28.12 | 28.12 | 1,268 | +0.50(+1.83%) |
Apr 14, 2021 | 27.54 | 27.62 | 27.52 | 27.62 | 8,351 | +0.03(+0.09%) |
Apr 13, 2021 | 27.82 | 27.88 | 27.55 | 27.59 | 2,671 | +0.30(+1.12%) |
Apr 12, 2021 | 27.35 | 27.59 | 27.18 | 27.29 | 45,616 | -0.29(-1.05%) |
Apr 09, 2021 | 27.57 | 27.58 | 27.54 | 27.58 | 1,100 | -1.06(-3.70%) |
Apr 08, 2021 | 28.47 | 28.69 | 28.47 | 28.64 | 1,972 | +0.35(+1.24%) |
Apr 07, 2021 | 28.39 | 28.39 | 28.18 | 28.29 | 1,916 | -0.08(-0.28%) |
Apr 06, 2021 | 28.31 | 28.40 | 28.27 | 28.37 | 8,949 | +0.82(+2.96%) |
Apr 05, 2021 | 26.96 | 28.39 | 26.96 | 27.55 | 2,071 | +0.36(+1.31%) |
Apr 01, 2021 | 26.94 | 27.20 | 26.94 | 27.20 | 6,800 | +0.27(+1.00%) |
Mar 31, 2021 | 26.91 | 26.94 | 26.91 | 26.93 | 9,980 | +0.18(+0.67%) |
Mar 30, 2021 | 26.52 | 26.75 | 26.52 | 26.75 | 4,330 | -0.25(-0.93%) |
Mar 29, 2021 | 27.03 | 27.10 | 27.00 | 27.00 | 3,946 | +0.54(+2.04%) |
Mar 26, 2021 | 26.20 | 26.47 | 26.20 | 26.46 | 7,200 | +0.37(+1.42%) |
Mar 25, 2021 | 25.89 | 26.09 | 25.89 | 26.09 | 1,608 | +0.39(+1.52%) |
Mar 24, 2021 | 25.94 | 25.94 | 25.70 | 25.70 | 2,120 | -0.58(-2.21%) |
Mar 23, 2021 | 26.69 | 26.74 | 26.24 | 26.28 | 3,276 | -0.67(-2.49%) |
Mar 22, 2021 | 27.11 | 27.16 | 26.95 | 26.95 | 4,374 | -0.21(-0.75%) |
Mar 19, 2021 | 27.07 | 27.21 | 27.06 | 27.16 | 1,500 | -0.21(-0.79%) |
Mar 18, 2021 | 26.94 | 27.37 | 26.94 | 27.37 | 1,269 | +0.79(+2.97%) |
Mar 17, 2021 | 26.39 | 26.69 | 26.32 | 26.58 | 2,555 | -0.28(-1.04%) |
Mar 16, 2021 | 26.89 | 27.00 | 26.70 | 26.86 | 5,596 | +0.73(+2.79%) |
Mar 15, 2021 | 25.85 | 26.13 | 25.82 | 26.13 | 1,930 | -0.28(-1.06%) |
Mar 12, 2021 | 26.33 | 26.41 | 26.29 | 26.41 | 3,200 | -0.50(-1.86%) |
Mar 11, 2021 | 26.72 | 26.98 | 26.62 | 26.91 | 4,626 | +1.08(+4.18%) |
Mar 10, 2021 | 25.90 | 25.92 | 25.81 | 25.83 | 3,667 | +0.01(+0.04%) |
Mar 09, 2021 | 25.90 | 25.92 | 25.78 | 25.82 | 8,053 | +1.97(+8.26%) |
Mar 08, 2021 | 23.93 | 24.06 | 23.85 | 23.85 | 4,972 | -0.51(-2.09%) |
Mar 05, 2021 | 24.39 | 24.51 | 24.10 | 24.36 | 12,400 | +0.73(+3.09%) |
Mar 04, 2021 | 23.97 | 24.07 | 23.54 | 23.63 | 11,904 | -0.58(-2.40%) |
Mar 03, 2021 | 24.22 | 24.34 | 24.19 | 24.21 | 2,748 | -0.23(-0.94%) |
Mar 02, 2021 | 24.43 | 24.53 | 24.40 | 24.44 | 4,672 | -0.59(-2.38%) |