Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.03 | 32.03 | 31.21 | 31.28 | 3,811 | -0.48(-1.51%) |
May 27, 2021 | 31.66 | 32.44 | 31.66 | 31.76 | 9,675 | +0.05(+0.16%) |
May 26, 2021 | 31.85 | 32.94 | 31.17 | 31.71 | 12,562 | +0.02(+0.06%) |
May 25, 2021 | 33.69 | 33.94 | 31.25 | 31.69 | 20,995 | -0.71(-2.19%) |
May 24, 2021 | 32.73 | 33.05 | 32.40 | 32.40 | 14,222 | -0.59(-1.79%) |
May 21, 2021 | 33.59 | 34.39 | 32.54 | 32.99 | 30,846 | -0.51(-1.52%) |
May 20, 2021 | 33.51 | 33.79 | 33.50 | 33.50 | 6,208 | -0.20(-0.59%) |
May 19, 2021 | 33.81 | 34.95 | 33.33 | 33.70 | 15,949 | -0.90(-2.60%) |
May 18, 2021 | 34.19 | 35.26 | 33.48 | 34.60 | 17,783 | +0.35(+1.02%) |
May 17, 2021 | 32.52 | 34.48 | 32.52 | 34.25 | 25,479 | +1.13(+3.41%) |
May 14, 2021 | 32.53 | 33.26 | 32.31 | 33.12 | 17,864 | +0.91(+2.83%) |
May 13, 2021 | 32.02 | 33.00 | 32.00 | 32.21 | 19,306 | +0.07(+0.22%) |
May 12, 2021 | 33.50 | 34.19 | 32.01 | 32.14 | 47,838 | -1.66(-4.91%) |
May 11, 2021 | 34.10 | 34.21 | 32.40 | 33.80 | 38,515 | -0.30(-0.88%) |
May 10, 2021 | 32.57 | 34.15 | 32.56 | 34.10 | 26,012 | +1.68(+5.18%) |
May 07, 2021 | 31.75 | 33.00 | 30.28 | 32.42 | 32,276 | +0.14(+0.43%) |
May 06, 2021 | 32.97 | 34.12 | 31.60 | 32.28 | 83,310 | -0.73(-2.21%) |
May 05, 2021 | 32.95 | 33.71 | 32.49 | 33.01 | 17,600 | -0.52(-1.55%) |
May 04, 2021 | 34.00 | 34.00 | 32.01 | 33.53 | 22,723 | -0.59(-1.73%) |
May 03, 2021 | 34.50 | 34.50 | 33.87 | 34.12 | 31,357 | +0.11(+0.32%) |
Apr 30, 2021 | 33.72 | 34.38 | 33.47 | 34.01 | 21,000 | +0.06(+0.18%) |
Apr 29, 2021 | 34.00 | 34.61 | 33.49 | 33.95 | 50,764 | +0.24(+0.71%) |
Apr 28, 2021 | 33.00 | 33.98 | 32.36 | 33.71 | 41,091 | +1.36(+4.20%) |
Apr 27, 2021 | 31.00 | 32.50 | 31.00 | 32.35 | 39,856 | +1.55(+5.03%) |
Apr 26, 2021 | 29.99 | 30.84 | 29.54 | 30.80 | 32,781 | +1.65(+5.66%) |
Apr 23, 2021 | 28.66 | 29.92 | 28.52 | 29.15 | 96,500 | +0.56(+1.96%) |
Apr 22, 2021 | 29.00 | 29.00 | 27.71 | 28.59 | 28,461 | +0.89(+3.21%) |
Apr 21, 2021 | 28.13 | 29.00 | 27.31 | 27.70 | 22,329 | -0.41(-1.46%) |
Apr 20, 2021 | 28.50 | 28.50 | 26.51 | 28.11 | 92,040 | +1.12(+4.15%) |
Apr 19, 2021 | 26.70 | 27.12 | 26.15 | 26.99 | 13,105 | +0.31(+1.16%) |
Apr 16, 2021 | 26.81 | 27.16 | 26.16 | 26.68 | 7,000 | +0.02(+0.08%) |
Apr 15, 2021 | 27.00 | 27.00 | 26.00 | 26.66 | 4,780 | -0.29(-1.08%) |
Apr 14, 2021 | 27.43 | 27.75 | 26.94 | 26.95 | 12,641 | -0.74(-2.67%) |
Apr 13, 2021 | 28.20 | 28.49 | 27.06 | 27.69 | 11,788 | -0.79(-2.77%) |
Apr 12, 2021 | 28.00 | 28.50 | 27.55 | 28.48 | 29,824 | +0.41(+1.46%) |
Apr 09, 2021 | 28.00 | 28.11 | 27.65 | 28.07 | 18,300 | -0.02(-0.07%) |
Apr 08, 2021 | 28.52 | 28.52 | 27.54 | 28.09 | 23,008 | -0.00(-0.00%) |
Apr 07, 2021 | 28.64 | 28.64 | 28.09 | 28.09 | 11,517 | -0.53(-1.85%) |
Apr 06, 2021 | 28.50 | 28.97 | 28.50 | 28.62 | 16,535 | +0.23(+0.81%) |
Apr 05, 2021 | 28.70 | 28.92 | 28.20 | 28.39 | 31,470 | +0.11(+0.39%) |
Apr 01, 2021 | 27.48 | 28.30 | 27.48 | 28.28 | 21,100 | +1.15(+4.24%) |
Mar 31, 2021 | 27.40 | 28.10 | 27.13 | 27.13 | 24,676 | -0.66(-2.37%) |
Mar 30, 2021 | 26.71 | 27.79 | 26.61 | 27.79 | 11,103 | +0.81(+3.00%) |
Mar 29, 2021 | 26.88 | 27.35 | 26.45 | 26.98 | 11,065 | +0.31(+1.16%) |
Mar 26, 2021 | 26.50 | 27.02 | 26.15 | 26.67 | 18,500 | +0.22(+0.83%) |
Mar 25, 2021 | 24.81 | 26.71 | 24.81 | 26.45 | 34,821 | +1.02(+4.01%) |
Mar 24, 2021 | 26.19 | 26.19 | 25.04 | 25.43 | 6,147 | -0.26(-1.01%) |
Mar 23, 2021 | 26.28 | 26.38 | 25.53 | 25.69 | 73,478 | -0.58(-2.21%) |
Mar 22, 2021 | 26.70 | 27.20 | 26.22 | 26.27 | 27,422 | -0.39(-1.46%) |
Mar 19, 2021 | 26.71 | 27.50 | 26.47 | 26.66 | 29,000 | +0.13(+0.49%) |
Mar 18, 2021 | 27.21 | 27.52 | 26.39 | 26.53 | 27,908 | -0.81(-2.96%) |
Mar 17, 2021 | 26.64 | 27.36 | 26.07 | 27.34 | 17,047 | +0.57(+2.13%) |
Mar 16, 2021 | 28.80 | 28.80 | 26.75 | 26.77 | 17,720 | -2.08(-7.21%) |
Mar 15, 2021 | 27.58 | 29.00 | 26.77 | 28.85 | 26,163 | +0.99(+3.55%) |
Mar 12, 2021 | 26.33 | 27.88 | 26.33 | 27.86 | 30,500 | +1.55(+5.89%) |
Mar 11, 2021 | 26.29 | 26.59 | 25.96 | 26.31 | 18,846 | +0.12(+0.46%) |
Mar 10, 2021 | 26.95 | 26.95 | 25.84 | 26.19 | 24,681 | -0.29(-1.10%) |
Mar 09, 2021 | 26.39 | 27.00 | 26.32 | 26.48 | 33,229 | +0.22(+0.84%) |
Mar 08, 2021 | 25.38 | 26.97 | 25.38 | 26.26 | 20,819 | +0.46(+1.78%) |
Mar 05, 2021 | 25.35 | 26.25 | 24.86 | 25.80 | 20,400 | +0.80(+3.20%) |
Mar 04, 2021 | 26.00 | 26.64 | 23.98 | 25.00 | 45,321 | -1.25(-4.76%) |
Mar 03, 2021 | 27.64 | 27.97 | 26.25 | 26.25 | 23,037 | -1.75(-6.25%) |
Mar 02, 2021 | 28.49 | 28.49 | 27.27 | 28.00 | 9,435 | +0.00(+0.00%) |