Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.50 | 28.50 | 27.92 | 27.92 | 34,379 | -0.35(-1.24%) |
May 27, 2021 | 28.32 | 28.47 | 28.18 | 28.27 | 54,888 | +0.21(+0.75%) |
May 26, 2021 | 27.75 | 28.25 | 27.75 | 28.06 | 16,869 | +0.35(+1.26%) |
May 25, 2021 | 28.12 | 28.21 | 27.57 | 27.71 | 20,486 | -0.33(-1.18%) |
May 24, 2021 | 27.50 | 28.21 | 27.35 | 28.04 | 31,210 | +0.59(+2.15%) |
May 21, 2021 | 27.70 | 27.70 | 27.25 | 27.45 | 31,164 | -0.01(-0.04%) |
May 20, 2021 | 27.15 | 27.67 | 27.08 | 27.46 | 35,720 | +0.39(+1.44%) |
May 19, 2021 | 26.79 | 27.17 | 26.52 | 27.07 | 28,573 | -0.02(-0.07%) |
May 18, 2021 | 27.49 | 28.25 | 27.09 | 27.09 | 55,450 | -0.30(-1.10%) |
May 17, 2021 | 27.24 | 27.45 | 27.05 | 27.39 | 29,196 | -0.05(-0.18%) |
May 14, 2021 | 26.79 | 27.55 | 26.78 | 27.44 | 70,268 | +0.72(+2.69%) |
May 13, 2021 | 26.28 | 26.91 | 26.28 | 26.72 | 41,422 | +0.44(+1.67%) |
May 12, 2021 | 27.23 | 27.56 | 26.04 | 26.28 | 68,868 | -0.96(-3.52%) |
May 11, 2021 | 26.67 | 27.55 | 26.31 | 27.24 | 57,596 | +0.28(+1.04%) |
May 10, 2021 | 28.33 | 28.33 | 26.69 | 26.96 | 60,381 | -1.12(-3.99%) |
May 07, 2021 | 28.14 | 28.36 | 27.48 | 28.08 | 28,410 | +0.49(+1.78%) |
May 06, 2021 | 28.46 | 28.61 | 27.18 | 27.59 | 67,655 | -0.77(-2.72%) |
May 05, 2021 | 27.55 | 28.78 | 27.17 | 28.36 | 85,704 | +0.81(+2.94%) |
May 04, 2021 | 27.95 | 28.21 | 27.37 | 27.55 | 59,839 | -0.73(-2.58%) |
May 03, 2021 | 28.02 | 28.35 | 27.66 | 28.28 | 31,464 | +0.29(+1.04%) |
Apr 30, 2021 | 27.57 | 28.16 | 27.45 | 27.99 | 61,100 | +0.12(+0.43%) |
Apr 29, 2021 | 28.32 | 28.71 | 27.77 | 27.87 | 25,228 | -0.11(-0.39%) |
Apr 28, 2021 | 28.35 | 28.36 | 27.84 | 27.98 | 23,170 | -0.29(-1.03%) |
Apr 27, 2021 | 28.76 | 28.89 | 28.20 | 28.27 | 19,337 | -0.54(-1.87%) |
Apr 26, 2021 | 29.12 | 29.16 | 28.56 | 28.81 | 35,546 | -0.13(-0.45%) |
Apr 23, 2021 | 29.33 | 29.51 | 28.91 | 28.94 | 28,500 | -0.20(-0.69%) |
Apr 22, 2021 | 29.10 | 29.67 | 29.10 | 29.14 | 52,771 | +0.08(+0.28%) |
Apr 21, 2021 | 27.71 | 29.12 | 27.71 | 29.06 | 53,890 | +1.19(+4.27%) |
Apr 20, 2021 | 28.65 | 28.65 | 27.87 | 27.87 | 52,775 | -0.79(-2.76%) |
Apr 19, 2021 | 28.68 | 28.80 | 28.50 | 28.66 | 19,537 | -0.24(-0.83%) |
Apr 16, 2021 | 29.07 | 29.10 | 28.59 | 28.90 | 33,800 | +0.06(+0.21%) |
Apr 15, 2021 | 28.63 | 28.96 | 28.35 | 28.84 | 20,868 | +0.44(+1.55%) |
Apr 14, 2021 | 28.54 | 29.10 | 28.38 | 28.40 | 20,763 | -0.24(-0.84%) |
Apr 13, 2021 | 29.44 | 29.77 | 28.32 | 28.64 | 36,084 | -0.64(-2.19%) |
Apr 12, 2021 | 29.53 | 29.75 | 29.14 | 29.28 | 30,445 | -0.24(-0.81%) |
Apr 09, 2021 | 30.07 | 30.07 | 29.39 | 29.52 | 39,900 | -0.66(-2.19%) |
Apr 08, 2021 | 28.89 | 30.18 | 28.88 | 30.18 | 35,933 | +1.33(+4.61%) |
Apr 07, 2021 | 29.77 | 29.77 | 28.85 | 28.85 | 18,675 | -0.84(-2.83%) |
Apr 06, 2021 | 29.93 | 30.16 | 29.66 | 29.69 | 25,148 | -0.05(-0.17%) |
Apr 05, 2021 | 29.06 | 29.91 | 29.00 | 29.74 | 69,885 | +0.46(+1.57%) |
Apr 01, 2021 | 28.86 | 29.28 | 28.61 | 29.28 | 32,900 | +0.77(+2.70%) |
Mar 31, 2021 | 28.52 | 28.88 | 28.30 | 28.51 | 31,640 | +0.09(+0.32%) |
Mar 30, 2021 | 29.01 | 29.25 | 28.28 | 28.42 | 34,854 | -0.43(-1.49%) |
Mar 29, 2021 | 29.07 | 29.38 | 28.40 | 28.85 | 44,078 | -0.46(-1.57%) |
Mar 26, 2021 | 28.81 | 29.38 | 28.41 | 29.31 | 41,400 | +0.78(+2.73%) |
Mar 25, 2021 | 28.71 | 28.96 | 27.45 | 28.53 | 111,504 | -0.42(-1.45%) |
Mar 24, 2021 | 30.27 | 30.52 | 28.92 | 28.95 | 45,337 | -1.15(-3.82%) |
Mar 23, 2021 | 30.24 | 30.68 | 30.08 | 30.10 | 38,695 | -0.41(-1.34%) |
Mar 22, 2021 | 30.69 | 30.99 | 30.36 | 30.51 | 28,514 | -0.20(-0.65%) |
Mar 19, 2021 | 31.46 | 31.80 | 30.32 | 30.71 | 129,600 | -0.88(-2.79%) |
Mar 18, 2021 | 32.15 | 32.48 | 31.48 | 31.59 | 48,788 | -0.68(-2.11%) |
Mar 17, 2021 | 31.73 | 32.29 | 31.47 | 32.27 | 44,971 | +0.40(+1.26%) |
Mar 16, 2021 | 31.50 | 31.87 | 31.23 | 31.87 | 31,959 | +0.25(+0.79%) |
Mar 15, 2021 | 32.51 | 32.51 | 31.11 | 31.62 | 48,431 | -0.53(-1.65%) |
Mar 12, 2021 | 31.70 | 32.48 | 31.70 | 32.15 | 32,900 | -0.01(-0.03%) |
Mar 11, 2021 | 31.81 | 32.30 | 31.53 | 32.16 | 36,382 | +0.17(+0.53%) |
Mar 10, 2021 | 31.77 | 32.52 | 31.34 | 31.99 | 64,315 | -0.01(-0.03%) |
Mar 09, 2021 | 32.12 | 32.39 | 31.00 | 32.00 | 74,364 | +0.24(+0.76%) |
Mar 08, 2021 | 34.99 | 34.99 | 30.82 | 31.76 | 154,804 | +1.27(+4.17%) |
Mar 05, 2021 | 30.34 | 30.49 | 30.02 | 30.49 | 32,800 | +0.47(+1.57%) |
Mar 04, 2021 | 31.00 | 31.23 | 29.86 | 30.02 | 52,513 | -0.65(-2.12%) |
Mar 03, 2021 | 30.37 | 31.18 | 30.37 | 30.67 | 78,194 | +0.40(+1.32%) |
Mar 02, 2021 | 30.10 | 30.34 | 29.65 | 30.27 | 23,105 | +0.23(+0.77%) |