Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.38 | 28.82 | 26.95 | 27.15 | 384,939 | -0.71(-2.55%) |
May 27, 2021 | 28.15 | 28.56 | 27.70 | 27.86 | 1,241,207 | -0.02(-0.07%) |
May 26, 2021 | 27.00 | 28.18 | 26.66 | 27.88 | 747,257 | +0.90(+3.33%) |
May 25, 2021 | 27.98 | 28.29 | 26.98 | 26.98 | 840,157 | -1.08(-3.84%) |
May 24, 2021 | 28.03 | 28.60 | 27.17 | 28.05 | 776,043 | +0.46(+1.66%) |
May 21, 2021 | 27.55 | 28.07 | 27.40 | 27.59 | 647,210 | +0.27(+0.99%) |
May 20, 2021 | 26.71 | 27.87 | 26.29 | 27.32 | 781,474 | +0.54(+2.03%) |
May 19, 2021 | 26.42 | 27.36 | 26.39 | 26.78 | 835,990 | -0.07(-0.28%) |
May 18, 2021 | 24.26 | 27.40 | 23.86 | 26.86 | 1,893,189 | +3.28(+13.93%) |
May 17, 2021 | 22.62 | 23.65 | 22.50 | 23.57 | 581,318 | +0.99(+4.39%) |
May 14, 2021 | 23.95 | 24.18 | 22.08 | 22.58 | 1,149,954 | -1.62(-6.69%) |
May 13, 2021 | 23.38 | 24.54 | 23.38 | 24.20 | 671,364 | +1.30(+5.68%) |
May 12, 2021 | 23.02 | 23.46 | 22.37 | 22.90 | 383,110 | -0.07(-0.33%) |
May 11, 2021 | 22.04 | 23.08 | 21.93 | 22.97 | 268,361 | +0.45(+1.99%) |
May 10, 2021 | 23.60 | 24.54 | 22.36 | 22.52 | 229,272 | -0.80(-3.45%) |
May 07, 2021 | 22.22 | 23.36 | 22.22 | 23.33 | 215,820 | +0.87(+3.87%) |
May 06, 2021 | 22.51 | 22.51 | 21.87 | 22.46 | 119,897 | +0.00(+0.00%) |
May 05, 2021 | 22.55 | 22.91 | 22.27 | 22.46 | 223,177 | -0.02(-0.08%) |
May 04, 2021 | 22.47 | 22.88 | 21.87 | 22.48 | 191,541 | +0.00(+0.00%) |
May 03, 2021 | 22.52 | 22.92 | 22.13 | 22.48 | 147,823 | +0.30(+1.35%) |
Apr 30, 2021 | 22.08 | 22.51 | 22.04 | 22.18 | 149,079 | -0.09(-0.42%) |
Apr 29, 2021 | 22.26 | 22.50 | 21.75 | 22.27 | 173,214 | +0.20(+0.89%) |
Apr 28, 2021 | 20.88 | 22.10 | 20.88 | 22.07 | 329,754 | +1.20(+5.74%) |
Apr 27, 2021 | 20.92 | 21.29 | 20.69 | 20.88 | 150,195 | +0.00(+0.00%) |
Apr 26, 2021 | 21.01 | 21.80 | 20.57 | 20.88 | 269,821 | -0.13(-0.62%) |
Apr 23, 2021 | 22.35 | 22.69 | 20.39 | 21.01 | 569,601 | -1.36(-6.07%) |
Apr 22, 2021 | 21.99 | 22.44 | 21.82 | 22.36 | 171,053 | +0.41(+1.88%) |
Apr 21, 2021 | 21.35 | 22.25 | 21.27 | 21.95 | 177,786 | +0.46(+2.13%) |
Apr 20, 2021 | 22.10 | 22.48 | 21.38 | 21.49 | 171,160 | -0.92(-4.09%) |
Apr 19, 2021 | 22.64 | 22.88 | 21.97 | 22.41 | 92,090 | -0.20(-0.87%) |
Apr 16, 2021 | 23.08 | 23.08 | 22.45 | 22.61 | 90,837 | -0.46(-1.99%) |
Apr 15, 2021 | 23.25 | 23.25 | 22.76 | 23.07 | 135,817 | -0.05(-0.20%) |
Apr 14, 2021 | 23.39 | 23.63 | 23.10 | 23.11 | 779,543 | -0.27(-1.16%) |
Apr 13, 2021 | 22.71 | 23.66 | 22.22 | 23.38 | 941,583 | +0.72(+3.18%) |
Apr 12, 2021 | 22.83 | 22.90 | 22.46 | 22.66 | 114,586 | -0.03(-0.12%) |
Apr 09, 2021 | 22.62 | 22.91 | 22.46 | 22.69 | 181,246 | +0.07(+0.29%) |
Apr 08, 2021 | 22.47 | 22.79 | 22.09 | 22.63 | 146,196 | +0.04(+0.17%) |
Apr 07, 2021 | 22.63 | 22.93 | 22.54 | 22.59 | 291,085 | +0.02(+0.08%) |
Apr 06, 2021 | 22.61 | 22.83 | 22.22 | 22.57 | 118,124 | +0.11(+0.50%) |
Apr 05, 2021 | 22.53 | 22.92 | 21.72 | 22.46 | 128,855 | +0.10(+0.46%) |
Apr 01, 2021 | 22.73 | 22.93 | 22.18 | 22.35 | 149,827 | -0.16(-0.71%) |
Mar 31, 2021 | 22.69 | 22.90 | 22.17 | 22.51 | 167,107 | -0.18(-0.78%) |
Mar 30, 2021 | 22.65 | 23.05 | 22.22 | 22.69 | 226,857 | +0.13(+0.58%) |
Mar 29, 2021 | 22.59 | 22.91 | 21.99 | 22.56 | 243,241 | -0.22(-0.99%) |
Mar 26, 2021 | 22.57 | 23.12 | 22.32 | 22.79 | 139,675 | +0.51(+2.31%) |
Mar 25, 2021 | 21.87 | 22.27 | 20.73 | 22.27 | 370,428 | +0.29(+1.32%) |
Mar 24, 2021 | 21.72 | 22.21 | 21.52 | 21.98 | 390,106 | +0.50(+2.31%) |
Mar 23, 2021 | 22.47 | 22.50 | 21.46 | 21.48 | 302,145 | -1.25(-5.51%) |
Mar 22, 2021 | 22.58 | 23.43 | 22.04 | 22.74 | 310,207 | +0.16(+0.70%) |
Mar 19, 2021 | 21.55 | 22.73 | 21.53 | 22.58 | 224,955 | +1.03(+4.78%) |
Mar 18, 2021 | 22.22 | 22.29 | 21.46 | 21.55 | 378,943 | -0.83(-3.72%) |
Mar 17, 2021 | 22.52 | 22.83 | 21.90 | 22.38 | 263,828 | -0.12(-0.54%) |
Mar 16, 2021 | 22.63 | 23.05 | 22.46 | 22.50 | 326,125 | -0.40(-1.76%) |
Mar 15, 2021 | 24.25 | 24.25 | 22.50 | 22.91 | 347,893 | -1.10(-4.60%) |
Mar 12, 2021 | 23.81 | 24.38 | 23.63 | 24.01 | 305,426 | -0.59(-2.40%) |
Mar 11, 2021 | 23.61 | 24.82 | 23.52 | 24.60 | 265,525 | +1.24(+5.29%) |
Mar 10, 2021 | 23.55 | 23.93 | 22.93 | 23.37 | 533,159 | -0.04(-0.16%) |
Mar 09, 2021 | 23.90 | 24.45 | 23.39 | 23.40 | 214,790 | -0.47(-1.96%) |
Mar 08, 2021 | 24.82 | 24.82 | 23.87 | 23.87 | 519,138 | -0.93(-3.74%) |
Mar 05, 2021 | 24.85 | 25.73 | 24.11 | 24.80 | 680,850 | +0.22(+0.88%) |
Mar 04, 2021 | 24.72 | 25.05 | 24.14 | 24.58 | 635,446 | +0.10(+0.42%) |
Mar 03, 2021 | 24.94 | 25.13 | 24.46 | 24.48 | 605,840 | -0.19(-0.76%) |
Mar 02, 2021 | 24.55 | 24.95 | 24.43 | 24.67 | 352,678 | +0.11(+0.46%) |