Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.27 | 29.98 | 28.75 | 29.75 | 188,045 | +0.43(+1.47%) |
May 27, 2021 | 28.04 | 29.39 | 28.04 | 29.32 | 708,938 | +1.23(+4.38%) |
May 26, 2021 | 27.07 | 28.40 | 27.07 | 28.09 | 250,163 | +1.04(+3.84%) |
May 25, 2021 | 27.54 | 27.55 | 26.52 | 27.05 | 180,308 | -0.30(-1.10%) |
May 24, 2021 | 27.74 | 27.93 | 26.93 | 27.35 | 158,497 | -0.19(-0.69%) |
May 21, 2021 | 28.00 | 28.17 | 27.30 | 27.54 | 125,012 | -0.26(-0.94%) |
May 20, 2021 | 26.59 | 28.32 | 26.59 | 27.80 | 225,396 | +1.28(+4.83%) |
May 19, 2021 | 26.03 | 26.99 | 25.55 | 26.52 | 136,302 | +0.04(+0.15%) |
May 18, 2021 | 26.78 | 26.80 | 25.62 | 26.48 | 185,363 | -0.27(-1.01%) |
May 17, 2021 | 25.82 | 26.88 | 25.41 | 26.75 | 146,171 | +0.94(+3.64%) |
May 14, 2021 | 25.63 | 26.58 | 25.01 | 25.81 | 464,386 | +0.34(+1.33%) |
May 13, 2021 | 24.03 | 26.37 | 24.03 | 25.47 | 518,061 | +1.77(+7.47%) |
May 12, 2021 | 25.98 | 25.98 | 23.67 | 23.70 | 510,177 | -1.82(-7.13%) |
May 11, 2021 | 24.67 | 26.12 | 24.29 | 25.52 | 174,009 | +0.53(+2.12%) |
May 10, 2021 | 26.28 | 26.65 | 24.89 | 24.99 | 195,451 | -1.24(-4.73%) |
May 07, 2021 | 27.08 | 27.33 | 26.12 | 26.23 | 90,597 | -0.86(-3.17%) |
May 06, 2021 | 26.56 | 27.27 | 26.21 | 27.09 | 212,019 | +0.50(+1.88%) |
May 05, 2021 | 27.37 | 27.37 | 26.13 | 26.59 | 158,659 | -0.59(-2.17%) |
May 04, 2021 | 27.91 | 27.91 | 26.81 | 27.18 | 272,354 | -0.82(-2.93%) |
May 03, 2021 | 28.42 | 28.75 | 27.73 | 28.00 | 156,553 | -0.29(-1.03%) |
Apr 30, 2021 | 28.42 | 28.86 | 27.41 | 28.29 | 314,400 | -0.39(-1.36%) |
Apr 29, 2021 | 29.67 | 29.99 | 28.17 | 28.68 | 209,347 | -0.75(-2.55%) |
Apr 28, 2021 | 30.12 | 30.16 | 29.23 | 29.43 | 187,144 | -0.56(-1.87%) |
Apr 27, 2021 | 29.81 | 30.40 | 29.52 | 29.99 | 250,300 | +0.07(+0.23%) |
Apr 26, 2021 | 29.71 | 30.38 | 29.45 | 29.92 | 178,174 | +0.00(+0.00%) |
Apr 23, 2021 | 29.90 | 30.00 | 29.39 | 29.92 | 322,000 | +0.17(+0.57%) |
Apr 22, 2021 | 29.74 | 30.49 | 28.79 | 29.75 | 219,325 | -0.10(-0.34%) |
Apr 21, 2021 | 29.01 | 30.04 | 28.74 | 29.85 | 199,585 | +0.85(+2.93%) |
Apr 20, 2021 | 28.93 | 29.14 | 28.36 | 29.00 | 195,912 | -0.09(-0.31%) |
Apr 19, 2021 | 29.05 | 29.23 | 28.34 | 29.09 | 140,225 | -0.16(-0.55%) |
Apr 16, 2021 | 29.25 | 29.52 | 28.68 | 29.25 | 126,500 | -0.13(-0.44%) |
Apr 15, 2021 | 29.46 | 29.46 | 28.52 | 29.38 | 201,530 | +0.19(+0.65%) |
Apr 14, 2021 | 29.65 | 29.84 | 29.08 | 29.19 | 98,242 | -0.44(-1.48%) |
Apr 13, 2021 | 29.30 | 29.89 | 29.07 | 29.63 | 203,775 | +0.33(+1.13%) |
Apr 12, 2021 | 28.86 | 29.37 | 28.41 | 29.30 | 158,738 | +0.06(+0.21%) |
Apr 09, 2021 | 28.58 | 29.43 | 28.21 | 29.24 | 124,000 | +0.66(+2.31%) |
Apr 08, 2021 | 28.69 | 29.21 | 28.38 | 28.58 | 188,555 | +0.07(+0.25%) |
Apr 07, 2021 | 28.30 | 28.69 | 27.57 | 28.51 | 90,695 | +0.49(+1.75%) |
Apr 06, 2021 | 27.75 | 28.38 | 27.01 | 28.02 | 124,174 | +0.11(+0.39%) |
Apr 05, 2021 | 27.32 | 27.94 | 27.00 | 27.91 | 61,074 | +0.41(+1.49%) |
Apr 01, 2021 | 28.59 | 28.59 | 27.30 | 27.50 | 162,700 | -0.75(-2.65%) |
Mar 31, 2021 | 28.18 | 28.81 | 27.12 | 28.25 | 193,191 | +0.18(+0.64%) |
Mar 30, 2021 | 27.84 | 28.58 | 26.82 | 28.07 | 183,983 | -0.04(-0.14%) |
Mar 29, 2021 | 27.80 | 28.97 | 26.78 | 28.11 | 199,725 | +0.45(+1.63%) |
Mar 26, 2021 | 27.72 | 28.04 | 26.91 | 27.66 | 176,800 | +0.02(+0.07%) |
Mar 25, 2021 | 27.07 | 27.82 | 26.30 | 27.64 | 140,495 | +0.63(+2.33%) |
Mar 24, 2021 | 28.05 | 28.57 | 26.98 | 27.01 | 194,689 | -1.03(-3.67%) |
Mar 23, 2021 | 27.80 | 28.51 | 27.80 | 28.04 | 138,313 | +0.03(+0.11%) |
Mar 22, 2021 | 28.90 | 29.15 | 27.81 | 28.01 | 112,128 | -1.01(-3.48%) |
Mar 19, 2021 | 28.80 | 29.22 | 28.24 | 29.02 | 134,600 | +0.39(+1.36%) |
Mar 18, 2021 | 29.00 | 29.00 | 28.34 | 28.63 | 112,604 | -0.49(-1.68%) |
Mar 17, 2021 | 28.82 | 29.30 | 28.01 | 29.12 | 80,904 | +0.06(+0.21%) |
Mar 16, 2021 | 28.40 | 29.50 | 28.12 | 29.06 | 155,713 | +0.87(+3.09%) |
Mar 15, 2021 | 28.34 | 28.99 | 27.61 | 28.19 | 123,241 | -0.66(-2.29%) |
Mar 12, 2021 | 28.39 | 29.13 | 27.85 | 28.85 | 120,700 | +0.43(+1.51%) |
Mar 11, 2021 | 27.45 | 29.00 | 27.12 | 28.42 | 1,344,441 | +1.37(+5.06%) |
Mar 10, 2021 | 28.34 | 28.88 | 26.72 | 27.05 | 1,279,360 | -0.82(-2.94%) |
Mar 09, 2021 | 28.69 | 30.05 | 27.76 | 27.87 | 250,764 | -0.30(-1.06%) |
Mar 08, 2021 | 30.17 | 30.30 | 28.08 | 28.17 | 176,953 | -2.22(-7.31%) |
Mar 05, 2021 | 28.18 | 31.00 | 28.18 | 30.39 | 445,500 | +2.53(+9.08%) |
Mar 04, 2021 | 30.01 | 30.61 | 27.47 | 27.86 | 263,434 | -2.15(-7.16%) |
Mar 03, 2021 | 29.95 | 30.42 | 29.76 | 30.01 | 202,809 | +0.05(+0.17%) |
Mar 02, 2021 | 30.08 | 30.55 | 29.70 | 29.96 | 239,801 | -0.10(-0.33%) |