Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.28 | 32.53 | 31.77 | 32.01 | 66,264 | -0.26(-0.82%) |
May 27, 2021 | 31.67 | 32.79 | 31.47 | 32.27 | 112,749 | +0.94(+3.00%) |
May 26, 2021 | 27.00 | 31.48 | 27.00 | 31.33 | 125,889 | +5.16(+19.71%) |
May 25, 2021 | 27.01 | 27.24 | 26.17 | 26.17 | 101,910 | -0.50(-1.86%) |
May 24, 2021 | 26.00 | 27.11 | 25.68 | 26.67 | 82,341 | +0.67(+2.58%) |
May 21, 2021 | 26.23 | 26.46 | 25.67 | 26.00 | 48,159 | +0.20(+0.79%) |
May 20, 2021 | 25.49 | 26.21 | 25.00 | 25.80 | 81,921 | +0.61(+2.42%) |
May 19, 2021 | 25.81 | 25.97 | 25.04 | 25.19 | 23,949 | -1.09(-4.14%) |
May 18, 2021 | 26.43 | 26.75 | 26.11 | 26.27 | 30,426 | -0.03(-0.10%) |
May 17, 2021 | 26.37 | 26.53 | 26.16 | 26.30 | 29,844 | -0.50(-1.87%) |
May 14, 2021 | 25.73 | 26.94 | 25.67 | 26.80 | 51,666 | +1.22(+4.77%) |
May 13, 2021 | 25.99 | 25.99 | 24.81 | 25.58 | 43,500 | +0.37(+1.45%) |
May 12, 2021 | 25.64 | 25.83 | 25.13 | 25.21 | 46,938 | -0.17(-0.67%) |
May 11, 2021 | 25.08 | 26.08 | 25.00 | 25.38 | 38,430 | -0.10(-0.39%) |
May 10, 2021 | 27.85 | 27.85 | 25.48 | 25.48 | 90,798 | -2.33(-8.38%) |
May 07, 2021 | 27.26 | 28.04 | 26.94 | 27.81 | 45,759 | +0.56(+2.07%) |
May 06, 2021 | 27.69 | 27.69 | 27.25 | 27.25 | 23,256 | -0.35(-1.28%) |
May 05, 2021 | 28.54 | 28.67 | 27.59 | 27.60 | 37,011 | -0.77(-2.71%) |
May 04, 2021 | 28.20 | 29.34 | 27.70 | 28.37 | 48,141 | +0.28(+1.01%) |
May 03, 2021 | 27.26 | 28.53 | 27.26 | 28.09 | 82,695 | +1.18(+4.38%) |
Apr 30, 2021 | 28.04 | 28.04 | 26.91 | 26.91 | 66,000 | -1.55(-5.45%) |
Apr 29, 2021 | 28.64 | 29.27 | 28.11 | 28.46 | 41,688 | +0.06(+0.20%) |
Apr 28, 2021 | 27.70 | 28.40 | 27.70 | 28.40 | 32,616 | +0.65(+2.35%) |
Apr 27, 2021 | 27.87 | 28.36 | 27.70 | 27.75 | 45,414 | +0.31(+1.13%) |
Apr 26, 2021 | 26.61 | 27.68 | 26.50 | 27.44 | 73,158 | +1.10(+4.19%) |
Apr 23, 2021 | 26.58 | 27.15 | 26.34 | 26.34 | 75,900 | -0.55(-2.06%) |
Apr 22, 2021 | 27.33 | 28.40 | 26.71 | 26.89 | 44,607 | -0.42(-1.53%) |
Apr 21, 2021 | 26.80 | 27.58 | 26.80 | 27.31 | 35,799 | +0.27(+1.00%) |
Apr 20, 2021 | 27.33 | 27.51 | 26.61 | 27.04 | 63,258 | -0.48(-1.73%) |
Apr 19, 2021 | 27.80 | 28.18 | 26.82 | 27.51 | 63,453 | -0.39(-1.41%) |
Apr 16, 2021 | 28.63 | 28.63 | 27.67 | 27.91 | 68,400 | -0.46(-1.62%) |
Apr 15, 2021 | 28.57 | 28.61 | 28.00 | 28.37 | 38,100 | -0.21(-0.72%) |
Apr 14, 2021 | 28.50 | 29.50 | 27.98 | 28.57 | 45,291 | +0.69(+2.46%) |
Apr 13, 2021 | 27.67 | 28.37 | 27.67 | 27.89 | 41,940 | -0.17(-0.59%) |
Apr 12, 2021 | 28.87 | 29.15 | 27.83 | 28.05 | 45,333 | -0.70(-2.43%) |
Apr 09, 2021 | 29.22 | 29.82 | 28.75 | 28.75 | 75,600 | -0.05(-0.19%) |
Apr 08, 2021 | 27.98 | 28.89 | 27.54 | 28.81 | 79,047 | +0.67(+2.39%) |
Apr 07, 2021 | 28.75 | 28.96 | 27.64 | 28.13 | 64,908 | -0.55(-1.93%) |
Apr 06, 2021 | 28.18 | 29.13 | 28.18 | 28.69 | 33,801 | +0.47(+1.65%) |
Apr 05, 2021 | 29.95 | 29.95 | 28.08 | 28.22 | 70,749 | -1.49(-5.03%) |
Apr 01, 2021 | 28.35 | 29.88 | 28.35 | 29.71 | 34,200 | +1.66(+5.90%) |
Mar 31, 2021 | 28.65 | 29.16 | 28.06 | 28.06 | 116,790 | -0.56(-1.97%) |
Mar 30, 2021 | 27.83 | 28.87 | 27.75 | 28.62 | 39,645 | +0.51(+1.80%) |
Mar 29, 2021 | 29.21 | 29.89 | 27.57 | 28.11 | 79,008 | -1.65(-5.54%) |
Mar 26, 2021 | 29.45 | 29.81 | 29.20 | 29.76 | 43,200 | +0.84(+2.89%) |
Mar 25, 2021 | 28.01 | 29.50 | 26.88 | 28.93 | 90,936 | -1.03(-3.43%) |
Mar 24, 2021 | 30.56 | 31.42 | 29.80 | 29.95 | 82,320 | +0.64(+2.18%) |
Mar 23, 2021 | 30.21 | 30.51 | 29.19 | 29.31 | 61,368 | -1.50(-4.86%) |
Mar 22, 2021 | 32.96 | 33.04 | 30.05 | 30.81 | 58,605 | -2.01(-6.11%) |
Mar 19, 2021 | 31.94 | 33.36 | 31.94 | 32.82 | 333,900 | +0.81(+2.52%) |
Mar 18, 2021 | 33.86 | 34.42 | 31.55 | 32.01 | 61,839 | -1.80(-5.31%) |
Mar 17, 2021 | 33.06 | 34.52 | 33.06 | 33.81 | 73,077 | +0.60(+1.81%) |
Mar 16, 2021 | 35.32 | 35.32 | 33.21 | 33.21 | 53,577 | -2.29(-6.44%) |
Mar 15, 2021 | 36.36 | 36.36 | 34.81 | 35.49 | 53,931 | -1.32(-3.59%) |
Mar 12, 2021 | 38.17 | 38.17 | 36.29 | 36.82 | 54,900 | -1.35(-3.54%) |
Mar 11, 2021 | 38.37 | 38.95 | 37.18 | 38.17 | 54,126 | -0.21(-0.55%) |
Mar 10, 2021 | 37.62 | 38.52 | 37.24 | 38.38 | 53,319 | +1.90(+5.21%) |
Mar 09, 2021 | 37.96 | 38.77 | 36.07 | 36.48 | 65,598 | -1.36(-3.59%) |
Mar 08, 2021 | 36.70 | 38.85 | 36.70 | 37.83 | 96,366 | +1.30(+3.55%) |
Mar 05, 2021 | 32.90 | 36.89 | 32.90 | 36.54 | 111,900 | +4.24(+13.12%) |
Mar 04, 2021 | 31.99 | 33.66 | 31.90 | 32.30 | 102,657 | +0.31(+0.97%) |
Mar 03, 2021 | 31.82 | 33.09 | 31.69 | 31.99 | 50,949 | -0.34(-1.04%) |
Mar 02, 2021 | 32.79 | 33.18 | 32.03 | 32.33 | 55,947 | -0.43(-1.32%) |