Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.24 | 29.31 | 29.24 | 29.25 | 4,076 | +0.14(+0.48%) |
May 27, 2021 | 29.18 | 29.18 | 29.11 | 29.11 | 245 | -0.04(-0.14%) |
May 26, 2021 | 29.16 | 29.21 | 29.15 | 29.15 | 1,207 | -0.02(-0.07%) |
May 25, 2021 | 29.25 | 29.25 | 29.17 | 29.17 | 609 | -0.04(-0.13%) |
May 24, 2021 | 29.18 | 29.21 | 29.18 | 29.21 | 487 | +0.19(+0.64%) |
May 21, 2021 | 28.98 | 29.02 | 28.98 | 29.02 | 732 | +0.04(+0.14%) |
May 20, 2021 | 28.93 | 28.98 | 28.91 | 28.98 | 901 | +0.44(+1.56%) |
May 19, 2021 | 28.46 | 28.54 | 28.35 | 28.54 | 2,252 | -0.28(-0.96%) |
May 18, 2021 | 28.94 | 28.94 | 28.81 | 28.81 | 312 | +0.12(+0.42%) |
May 17, 2021 | 28.69 | 28.69 | 28.62 | 28.69 | 513 | -0.13(-0.45%) |
May 14, 2021 | 28.73 | 28.82 | 28.62 | 28.82 | 1,569 | +0.51(+1.80%) |
May 13, 2021 | 28.01 | 28.31 | 28.01 | 28.31 | 355 | +0.29(+1.05%) |
May 12, 2021 | 28.21 | 28.21 | 28.02 | 28.02 | 258 | -0.50(-1.74%) |
May 11, 2021 | 28.45 | 28.57 | 28.45 | 28.52 | 517 | -0.43(-1.48%) |
May 10, 2021 | 29.19 | 29.19 | 28.94 | 28.94 | 619 | -0.11(-0.39%) |
May 07, 2021 | 28.84 | 29.06 | 28.84 | 29.06 | 192 | +0.34(+1.19%) |
May 06, 2021 | 28.62 | 28.72 | 28.62 | 28.72 | 787 | +0.19(+0.68%) |
May 05, 2021 | 28.52 | 28.56 | 28.49 | 28.52 | 896 | +0.33(+1.19%) |
May 04, 2021 | 28.04 | 28.19 | 28.04 | 28.19 | 2,096 | -0.37(-1.30%) |
May 03, 2021 | 28.50 | 28.59 | 28.50 | 28.56 | 1,269 | +0.37(+1.31%) |
Apr 30, 2021 | 28.42 | 28.42 | 28.19 | 28.19 | 2,054 | -0.44(-1.54%) |
Apr 29, 2021 | 28.67 | 28.67 | 28.51 | 28.63 | 1,884 | -0.03(-0.10%) |
Apr 28, 2021 | 28.60 | 28.67 | 28.60 | 28.66 | 731 | +0.08(+0.29%) |
Apr 27, 2021 | 28.57 | 28.59 | 28.57 | 28.57 | 1,233 | -0.12(-0.42%) |
Apr 26, 2021 | 28.71 | 28.72 | 28.70 | 28.70 | 3,309 | -0.03(-0.10%) |
Apr 23, 2021 | 28.58 | 28.72 | 28.58 | 28.72 | 1,405 | +0.33(+1.15%) |
Apr 22, 2021 | 28.52 | 28.52 | 28.40 | 28.40 | 249 | -0.13(-0.47%) |
Apr 21, 2021 | 28.24 | 28.56 | 28.24 | 28.53 | 5,610 | +0.30(+1.05%) |
Apr 20, 2021 | 28.31 | 28.31 | 28.23 | 28.23 | 1,938 | -0.42(-1.45%) |
Apr 19, 2021 | 28.65 | 28.65 | 28.65 | 28.65 | 148 | -0.13(-0.45%) |
Apr 16, 2021 | 28.68 | 28.78 | 28.64 | 28.78 | 5,298 | +0.19(+0.68%) |
Apr 15, 2021 | 28.54 | 28.58 | 28.50 | 28.58 | 11,498 | +0.25(+0.88%) |
Apr 14, 2021 | 28.26 | 28.33 | 28.25 | 28.33 | 2,231 | +0.08(+0.29%) |
Apr 13, 2021 | 28.25 | 28.25 | 28.25 | 28.25 | 215 | +0.07(+0.26%) |
Apr 12, 2021 | 28.14 | 28.18 | 28.08 | 28.18 | 6,296 | -0.15(-0.52%) |
Apr 09, 2021 | 28.34 | 28.34 | 28.32 | 28.32 | 216 | +0.02(+0.06%) |
Apr 08, 2021 | 28.20 | 28.31 | 28.20 | 28.31 | 2,316 | +0.22(+0.79%) |
Apr 07, 2021 | 28.00 | 28.08 | 28.00 | 28.08 | 774 | +0.11(+0.40%) |
Apr 06, 2021 | 27.97 | 27.97 | 27.97 | 27.97 | 484 | -0.36(-1.27%) |
Apr 05, 2021 | 28.24 | 28.33 | 28.24 | 28.33 | 639 | +0.44(+1.58%) |
Apr 01, 2021 | 27.79 | 27.89 | 27.74 | 27.89 | 2,919 | +0.32(+1.15%) |
Mar 31, 2021 | 27.61 | 27.65 | 27.58 | 27.58 | 2,104 | -0.03(-0.10%) |
Mar 30, 2021 | 27.65 | 27.65 | 27.60 | 27.60 | 392 | -0.20(-0.73%) |
Mar 29, 2021 | 27.65 | 27.81 | 27.65 | 27.81 | 3,132 | +0.07(+0.24%) |
Mar 26, 2021 | 27.55 | 27.74 | 27.55 | 27.74 | 1,405 | +0.36(+1.30%) |
Mar 25, 2021 | 27.38 | 27.38 | 27.38 | 27.38 | 0 | +0.19(+0.71%) |
Mar 24, 2021 | 27.18 | 27.25 | 27.18 | 27.19 | 2,117 | -0.07(-0.26%) |
Mar 23, 2021 | 27.47 | 27.49 | 27.22 | 27.26 | 51,211 | -0.55(-1.96%) |
Mar 22, 2021 | 27.76 | 27.86 | 27.76 | 27.81 | 4,051 | +0.08(+0.28%) |
Mar 19, 2021 | 27.69 | 27.73 | 27.69 | 27.73 | 108 | +0.09(+0.34%) |
Mar 18, 2021 | 27.83 | 27.95 | 27.64 | 27.64 | 2,563 | -0.22(-0.80%) |
Mar 17, 2021 | 27.86 | 27.86 | 27.86 | 27.86 | 567 | +0.13(+0.46%) |
Mar 16, 2021 | 27.77 | 27.77 | 27.73 | 27.73 | 443 | +0.01(+0.02%) |
Mar 15, 2021 | 27.60 | 27.72 | 27.60 | 27.72 | 1,119 | +0.11(+0.38%) |
Mar 12, 2021 | 27.57 | 27.62 | 27.57 | 27.62 | 216 | +0.03(+0.10%) |
Mar 11, 2021 | 27.59 | 27.63 | 27.51 | 27.59 | 1,297 | +0.08(+0.31%) |
Mar 10, 2021 | 27.52 | 27.52 | 27.51 | 27.51 | 402 | +0.14(+0.52%) |
Mar 09, 2021 | 27.37 | 27.37 | 27.35 | 27.36 | 1,057 | +0.37(+1.37%) |
Mar 08, 2021 | 27.12 | 27.14 | 26.99 | 26.99 | 1,440 | -0.09(-0.34%) |
Mar 05, 2021 | 27.09 | 27.09 | 27.09 | 27.09 | 1,189 | +0.18(+0.66%) |
Mar 04, 2021 | 26.89 | 26.91 | 26.89 | 26.91 | 357 | -0.30(-1.10%) |
Mar 03, 2021 | 27.35 | 27.40 | 27.21 | 27.21 | 2,522 | -0.20(-0.74%) |
Mar 02, 2021 | 27.36 | 27.41 | 27.34 | 27.41 | 1,380 | +0.02(+0.08%) |