Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.13 | 32.49 | 30.50 | 30.68 | 665,761 | -0.99(-3.13%) |
May 27, 2021 | 27.70 | 32.14 | 27.02 | 31.67 | 1,992,348 | +6.11(+23.90%) |
May 26, 2021 | 24.64 | 25.64 | 24.47 | 25.56 | 174,301 | +1.10(+4.50%) |
May 25, 2021 | 24.88 | 25.36 | 24.42 | 24.46 | 141,466 | -0.33(-1.33%) |
May 24, 2021 | 25.10 | 25.10 | 24.33 | 24.79 | 115,861 | -0.13(-0.52%) |
May 21, 2021 | 24.48 | 25.14 | 24.18 | 24.92 | 111,998 | +0.76(+3.15%) |
May 20, 2021 | 24.68 | 24.71 | 23.83 | 24.16 | 157,830 | -0.58(-2.34%) |
May 19, 2021 | 25.52 | 25.54 | 24.29 | 24.74 | 113,617 | -0.88(-3.43%) |
May 18, 2021 | 26.17 | 26.38 | 24.93 | 25.62 | 86,413 | -0.55(-2.10%) |
May 17, 2021 | 25.87 | 26.20 | 25.56 | 26.17 | 61,639 | +0.12(+0.46%) |
May 14, 2021 | 25.73 | 26.08 | 24.92 | 26.05 | 57,698 | +0.47(+1.84%) |
May 13, 2021 | 25.09 | 26.28 | 25.03 | 25.58 | 65,749 | +0.60(+2.40%) |
May 12, 2021 | 25.53 | 26.05 | 24.96 | 24.98 | 138,575 | -0.67(-2.61%) |
May 11, 2021 | 25.25 | 26.02 | 24.91 | 25.65 | 113,867 | -0.83(-3.13%) |
May 10, 2021 | 26.40 | 27.63 | 26.01 | 26.48 | 346,302 | +0.23(+0.88%) |
May 07, 2021 | 25.43 | 26.33 | 24.89 | 26.25 | 99,733 | +0.70(+2.74%) |
May 06, 2021 | 25.73 | 26.00 | 25.09 | 25.55 | 103,263 | -0.27(-1.05%) |
May 05, 2021 | 25.48 | 26.29 | 24.90 | 25.82 | 138,055 | +0.39(+1.53%) |
May 04, 2021 | 25.78 | 26.47 | 24.87 | 25.43 | 143,208 | -0.57(-2.19%) |
May 03, 2021 | 26.37 | 26.72 | 25.69 | 26.00 | 84,838 | -0.11(-0.42%) |
Apr 30, 2021 | 25.76 | 26.23 | 25.72 | 26.11 | 161,400 | -0.04(-0.15%) |
Apr 29, 2021 | 26.51 | 26.86 | 25.90 | 26.15 | 146,959 | -0.01(-0.04%) |
Apr 28, 2021 | 25.55 | 26.23 | 25.35 | 26.16 | 120,229 | +0.55(+2.15%) |
Apr 27, 2021 | 25.83 | 25.96 | 25.31 | 25.61 | 94,499 | -0.05(-0.19%) |
Apr 26, 2021 | 26.12 | 26.25 | 25.56 | 25.66 | 77,097 | -0.04(-0.16%) |
Apr 23, 2021 | 24.95 | 25.99 | 24.95 | 25.70 | 124,100 | +0.87(+3.50%) |
Apr 22, 2021 | 25.46 | 25.73 | 24.77 | 24.83 | 189,253 | -0.46(-1.82%) |
Apr 21, 2021 | 24.80 | 25.38 | 24.53 | 25.29 | 251,984 | +0.37(+1.48%) |
Apr 20, 2021 | 25.77 | 25.84 | 24.46 | 24.92 | 123,513 | -1.08(-4.15%) |
Apr 19, 2021 | 26.06 | 26.09 | 25.58 | 26.00 | 92,922 | -0.25(-0.95%) |
Apr 16, 2021 | 26.50 | 26.78 | 25.78 | 26.25 | 73,900 | -0.10(-0.38%) |
Apr 15, 2021 | 26.56 | 26.62 | 25.75 | 26.35 | 139,505 | +0.20(+0.76%) |
Apr 14, 2021 | 26.49 | 26.87 | 26.12 | 26.15 | 199,602 | -0.20(-0.76%) |
Apr 13, 2021 | 26.85 | 26.99 | 26.34 | 26.35 | 146,339 | -0.49(-1.83%) |
Apr 12, 2021 | 26.62 | 26.99 | 26.51 | 26.84 | 261,077 | +0.25(+0.94%) |
Apr 09, 2021 | 26.42 | 26.65 | 26.28 | 26.59 | 70,800 | +0.12(+0.45%) |
Apr 08, 2021 | 26.07 | 26.54 | 25.75 | 26.47 | 103,385 | +0.42(+1.61%) |
Apr 07, 2021 | 26.91 | 26.91 | 25.87 | 26.05 | 109,628 | -0.92(-3.41%) |
Apr 06, 2021 | 27.04 | 27.53 | 26.87 | 26.97 | 93,891 | +0.03(+0.11%) |
Apr 05, 2021 | 26.86 | 27.22 | 26.36 | 26.94 | 148,638 | +0.49(+1.85%) |
Apr 01, 2021 | 25.60 | 26.48 | 25.60 | 26.45 | 131,900 | +0.95(+3.73%) |
Mar 31, 2021 | 24.70 | 25.85 | 24.70 | 25.50 | 214,955 | +0.49(+1.96%) |
Mar 30, 2021 | 24.37 | 25.43 | 24.37 | 25.01 | 98,242 | +0.53(+2.17%) |
Mar 29, 2021 | 25.72 | 25.85 | 24.39 | 24.48 | 84,813 | -1.34(-5.19%) |
Mar 26, 2021 | 25.48 | 25.86 | 25.00 | 25.82 | 110,100 | +0.76(+3.03%) |
Mar 25, 2021 | 24.20 | 25.27 | 23.62 | 25.06 | 137,099 | +0.60(+2.45%) |
Mar 24, 2021 | 24.99 | 25.73 | 24.39 | 24.46 | 201,597 | -0.02(-0.08%) |
Mar 23, 2021 | 26.11 | 26.22 | 24.35 | 24.48 | 151,236 | -1.97(-7.45%) |
Mar 22, 2021 | 26.50 | 27.54 | 25.50 | 26.45 | 206,104 | +0.15(+0.59%) |
Mar 19, 2021 | 27.16 | 27.33 | 26.02 | 26.30 | 662,700 | -0.65(-2.43%) |
Mar 18, 2021 | 27.00 | 27.82 | 25.68 | 26.95 | 504,973 | -1.19(-4.23%) |
Mar 17, 2021 | 26.83 | 28.24 | 26.52 | 28.14 | 234,327 | +1.26(+4.69%) |
Mar 16, 2021 | 27.35 | 27.49 | 26.63 | 26.88 | 133,332 | -0.48(-1.75%) |
Mar 15, 2021 | 28.34 | 28.63 | 26.60 | 27.36 | 231,185 | -0.89(-3.15%) |
Mar 12, 2021 | 28.49 | 28.92 | 27.79 | 28.25 | 186,800 | -0.15(-0.53%) |
Mar 11, 2021 | 26.75 | 28.55 | 26.20 | 28.40 | 559,289 | +1.85(+6.97%) |
Mar 10, 2021 | 26.18 | 26.65 | 25.84 | 26.55 | 118,959 | +0.61(+2.35%) |
Mar 09, 2021 | 26.28 | 26.48 | 25.66 | 25.94 | 124,970 | -0.12(-0.46%) |
Mar 08, 2021 | 25.48 | 26.30 | 25.30 | 26.06 | 140,047 | +0.59(+2.32%) |
Mar 05, 2021 | 25.11 | 25.50 | 23.79 | 25.47 | 140,900 | +0.73(+2.95%) |
Mar 04, 2021 | 25.47 | 25.69 | 24.05 | 24.74 | 206,547 | -0.77(-3.02%) |
Mar 03, 2021 | 25.10 | 26.23 | 25.10 | 25.51 | 141,825 | +0.60(+2.41%) |
Mar 02, 2021 | 25.33 | 25.49 | 24.74 | 24.91 | 119,851 | -0.53(-2.08%) |