Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.23 | 29.26 | 29.23 | 29.26 | 477 | +0.04(+0.12%) |
May 27, 2021 | 29.20 | 29.22 | 29.16 | 29.22 | 2,710 | +0.17(+0.58%) |
May 26, 2021 | 28.99 | 29.11 | 28.99 | 29.06 | 4,935 | +0.07(+0.24%) |
May 25, 2021 | 29.21 | 29.21 | 28.99 | 28.99 | 2,168 | -0.16(-0.54%) |
May 24, 2021 | 29.14 | 29.22 | 29.14 | 29.14 | 1,243 | +0.16(+0.57%) |
May 21, 2021 | 29.02 | 29.05 | 28.98 | 28.98 | 1,095 | +0.11(+0.38%) |
May 20, 2021 | 28.94 | 28.94 | 28.87 | 28.87 | 448 | +0.14(+0.50%) |
May 19, 2021 | 28.69 | 28.73 | 28.69 | 28.73 | 863 | -0.20(-0.70%) |
May 18, 2021 | 29.14 | 29.14 | 28.93 | 28.93 | 380 | -0.27(-0.91%) |
May 17, 2021 | 29.13 | 29.23 | 29.12 | 29.20 | 1,523 | +0.00(+0.01%) |
May 14, 2021 | 28.98 | 29.20 | 28.98 | 29.20 | 2,530 | +0.40(+1.39%) |
May 13, 2021 | 28.76 | 28.80 | 28.76 | 28.80 | 752 | +0.45(+1.60%) |
May 12, 2021 | 28.34 | 28.34 | 28.34 | 28.34 | 119 | -0.48(-1.68%) |
May 11, 2021 | 28.73 | 28.87 | 28.73 | 28.82 | 898 | -0.41(-1.39%) |
May 10, 2021 | 29.36 | 29.47 | 29.23 | 29.23 | 395 | -0.07(-0.23%) |
May 07, 2021 | 29.26 | 29.36 | 29.23 | 29.30 | 3,873 | +0.25(+0.88%) |
May 06, 2021 | 28.69 | 29.04 | 28.69 | 29.04 | 6,724 | +0.28(+0.99%) |
May 05, 2021 | 28.76 | 28.76 | 28.76 | 28.76 | 3 | +0.15(+0.51%) |
May 04, 2021 | 28.50 | 28.61 | 28.50 | 28.61 | 840 | -0.02(-0.06%) |
May 03, 2021 | 28.64 | 28.64 | 28.59 | 28.63 | 1,108 | +0.26(+0.92%) |
Apr 30, 2021 | 28.39 | 28.39 | 28.37 | 28.37 | 212 | -0.19(-0.66%) |
Apr 29, 2021 | 28.48 | 28.56 | 28.48 | 28.56 | 514 | +0.18(+0.64%) |
Apr 28, 2021 | 28.41 | 28.48 | 28.38 | 28.38 | 24,036 | -0.09(-0.32%) |
Apr 27, 2021 | 28.39 | 28.47 | 28.39 | 28.47 | 1,640 | +0.11(+0.38%) |
Apr 26, 2021 | 28.36 | 28.36 | 28.36 | 28.36 | 1 | +0.03(+0.10%) |
Apr 23, 2021 | 28.38 | 28.39 | 28.29 | 28.33 | 2,545 | +0.24(+0.84%) |
Apr 22, 2021 | 28.06 | 28.16 | 28.05 | 28.09 | 11,281 | -0.26(-0.92%) |
Apr 21, 2021 | 28.00 | 28.39 | 28.00 | 28.36 | 2,874 | +0.31(+1.11%) |
Apr 20, 2021 | 27.94 | 28.04 | 27.94 | 28.04 | 850 | -0.29(-1.03%) |
Apr 19, 2021 | 28.44 | 28.44 | 28.33 | 28.34 | 7,442 | -0.12(-0.43%) |
Apr 16, 2021 | 28.41 | 28.54 | 28.41 | 28.46 | 24,177 | +0.25(+0.88%) |
Apr 15, 2021 | 28.21 | 28.21 | 28.21 | 28.21 | 261 | +0.15(+0.54%) |
Apr 14, 2021 | 28.06 | 28.06 | 28.06 | 28.06 | 6 | +0.08(+0.28%) |
Apr 13, 2021 | 27.97 | 28.00 | 27.97 | 27.98 | 19,412 | -0.14(-0.49%) |
Apr 12, 2021 | 28.14 | 28.20 | 28.11 | 28.11 | 999 | +0.00(+0.01%) |
Apr 09, 2021 | 28.11 | 28.11 | 28.11 | 28.11 | 106 | +0.18(+0.66%) |
Apr 08, 2021 | 27.89 | 27.93 | 27.86 | 27.93 | 287 | +0.01(+0.05%) |
Apr 07, 2021 | 27.90 | 27.91 | 27.90 | 27.91 | 310 | -0.00(-0.00%) |
Apr 06, 2021 | 27.91 | 27.91 | 27.91 | 27.91 | 199 | -0.04(-0.15%) |
Apr 05, 2021 | 28.32 | 28.32 | 27.96 | 27.96 | 2,097 | +0.33(+1.21%) |
Apr 01, 2021 | 27.62 | 27.62 | 27.62 | 27.62 | 106 | +0.17(+0.61%) |
Mar 31, 2021 | 27.66 | 27.66 | 27.45 | 27.45 | 1,279 | -0.01(-0.04%) |
Mar 30, 2021 | 27.45 | 27.51 | 27.45 | 27.47 | 759 | +0.04(+0.13%) |
Mar 29, 2021 | 27.58 | 27.58 | 27.39 | 27.43 | 846 | -0.10(-0.37%) |
Mar 26, 2021 | 27.29 | 27.53 | 27.29 | 27.53 | 638 | +0.44(+1.62%) |
Mar 25, 2021 | 27.09 | 27.09 | 27.09 | 27.09 | 207 | +0.33(+1.23%) |
Mar 24, 2021 | 27.12 | 27.12 | 26.76 | 26.76 | 1,311 | -0.06(-0.22%) |
Mar 23, 2021 | 27.03 | 27.03 | 26.82 | 26.82 | 1,333 | -0.40(-1.48%) |
Mar 22, 2021 | 27.04 | 27.32 | 27.04 | 27.22 | 59,061 | +0.05(+0.18%) |
Mar 19, 2021 | 27.17 | 27.17 | 27.17 | 27.17 | 106 | -0.05(-0.18%) |
Mar 18, 2021 | 27.22 | 27.22 | 27.22 | 27.22 | 153 | -0.08(-0.28%) |
Mar 17, 2021 | 27.07 | 27.30 | 27.07 | 27.30 | 30,256 | +0.12(+0.45%) |
Mar 16, 2021 | 27.22 | 27.22 | 27.18 | 27.18 | 208 | -0.11(-0.40%) |
Mar 15, 2021 | 27.16 | 27.29 | 27.16 | 27.29 | 207 | +0.12(+0.44%) |
Mar 12, 2021 | 27.08 | 27.17 | 27.08 | 27.17 | 319 | +0.27(+1.01%) |
Mar 11, 2021 | 27.06 | 27.06 | 26.89 | 26.89 | 3,745 | +0.04(+0.16%) |
Mar 10, 2021 | 26.82 | 26.94 | 26.82 | 26.85 | 54,500 | +0.29(+1.10%) |
Mar 09, 2021 | 26.79 | 26.79 | 26.56 | 26.56 | 724 | -0.01(-0.05%) |
Mar 08, 2021 | 26.57 | 26.57 | 26.57 | 26.57 | 23 | +0.36(+1.38%) |
Mar 05, 2021 | 25.80 | 26.22 | 25.80 | 26.21 | 2,552 | +0.59(+2.29%) |
Mar 04, 2021 | 25.92 | 25.94 | 25.62 | 25.62 | 3,167 | -0.44(-1.68%) |
Mar 03, 2021 | 26.12 | 26.21 | 26.06 | 26.06 | 2,219 | -0.05(-0.18%) |
Mar 02, 2021 | 26.16 | 26.16 | 26.11 | 26.11 | 873 | -0.03(-0.10%) |