Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.94 | 28.94 | 28.76 | 28.76 | 28,314 | -0.06(-0.21%) |
May 27, 2021 | 28.81 | 28.92 | 28.81 | 28.82 | 17,551 | +0.02(+0.05%) |
May 26, 2021 | 28.78 | 28.90 | 28.75 | 28.81 | 19,363 | +0.04(+0.13%) |
May 25, 2021 | 28.97 | 28.97 | 28.72 | 28.77 | 21,418 | -0.09(-0.30%) |
May 24, 2021 | 28.59 | 28.99 | 28.59 | 28.85 | 10,407 | +0.26(+0.93%) |
May 21, 2021 | 28.73 | 28.75 | 28.51 | 28.59 | 12,440 | +0.05(+0.17%) |
May 20, 2021 | 28.44 | 28.68 | 28.39 | 28.54 | 16,310 | +0.32(+1.12%) |
May 19, 2021 | 28.06 | 28.22 | 27.98 | 28.22 | 16,727 | -0.15(-0.53%) |
May 18, 2021 | 28.57 | 28.63 | 28.37 | 28.37 | 58,513 | -0.19(-0.66%) |
May 17, 2021 | 28.79 | 28.79 | 28.45 | 28.56 | 18,159 | -0.16(-0.57%) |
May 14, 2021 | 28.39 | 28.73 | 28.39 | 28.72 | 80,247 | +0.50(+1.76%) |
May 13, 2021 | 28.24 | 28.39 | 28.10 | 28.23 | 12,239 | +0.35(+1.27%) |
May 12, 2021 | 28.55 | 28.55 | 27.87 | 27.87 | 64,710 | -1.04(-3.60%) |
May 11, 2021 | 28.67 | 28.91 | 28.25 | 28.91 | 12,582 | +0.12(+0.43%) |
May 10, 2021 | 29.43 | 29.43 | 28.76 | 28.79 | 23,070 | -0.46(-1.57%) |
May 07, 2021 | 29.10 | 29.28 | 29.10 | 29.25 | 8,467 | +0.33(+1.16%) |
May 06, 2021 | 28.55 | 28.91 | 28.52 | 28.91 | 74,353 | +0.29(+1.00%) |
May 05, 2021 | 28.70 | 28.81 | 28.63 | 28.63 | 11,636 | +0.03(+0.10%) |
May 04, 2021 | 28.67 | 28.88 | 28.40 | 28.60 | 30,016 | -0.37(-1.29%) |
May 03, 2021 | 29.16 | 29.16 | 28.87 | 28.97 | 711,406 | +0.06(+0.20%) |
Apr 30, 2021 | 29.04 | 29.04 | 28.76 | 28.91 | 51,874 | -0.26(-0.89%) |
Apr 29, 2021 | 28.85 | 29.17 | 28.74 | 29.17 | 417,905 | +0.43(+1.50%) |
Apr 28, 2021 | 28.78 | 28.97 | 28.74 | 28.74 | 55,651 | -0.57(-1.94%) |
Apr 27, 2021 | 28.84 | 29.31 | 28.79 | 29.31 | 857,124 | +0.39(+1.36%) |
Apr 26, 2021 | 29.21 | 29.21 | 28.80 | 28.92 | 33,017 | +0.09(+0.31%) |
Apr 23, 2021 | 28.52 | 28.88 | 28.50 | 28.83 | 29,806 | +0.38(+1.33%) |
Apr 22, 2021 | 28.71 | 28.76 | 28.37 | 28.45 | 9,798 | -0.29(-1.02%) |
Apr 21, 2021 | 27.93 | 28.74 | 27.93 | 28.74 | 54,217 | +0.89(+3.19%) |
Apr 20, 2021 | 28.29 | 28.65 | 27.85 | 27.85 | 66,236 | -0.85(-2.98%) |
Apr 19, 2021 | 29.82 | 29.82 | 28.63 | 28.71 | 4,334 | -0.16(-0.56%) |
Apr 16, 2021 | 28.88 | 28.88 | 28.80 | 28.87 | 17,256 | +0.12(+0.41%) |
Apr 15, 2021 | 28.79 | 28.79 | 28.54 | 28.75 | 14,815 | +0.36(+1.27%) |
Apr 14, 2021 | 28.75 | 28.75 | 28.37 | 28.39 | 14,411 | -0.12(-0.42%) |
Apr 13, 2021 | 28.37 | 28.54 | 28.34 | 28.51 | 14,644 | +0.09(+0.32%) |
Apr 12, 2021 | 28.40 | 28.46 | 28.29 | 28.42 | 245,018 | +0.02(+0.08%) |
Apr 09, 2021 | 28.22 | 28.39 | 28.17 | 28.39 | 50,724 | +0.27(+0.97%) |
Apr 08, 2021 | 28.02 | 28.16 | 28.02 | 28.12 | 5,783 | +0.13(+0.48%) |
Apr 07, 2021 | 28.20 | 28.20 | 27.85 | 27.99 | 47,567 | -0.14(-0.51%) |
Apr 06, 2021 | 27.98 | 28.13 | 27.90 | 28.13 | 79,467 | +0.42(+1.52%) |
Apr 05, 2021 | 27.45 | 27.99 | 27.45 | 27.71 | 36,231 | +0.26(+0.96%) |
Apr 01, 2021 | 27.34 | 27.46 | 27.33 | 27.45 | 81,367 | +0.26(+0.96%) |
Mar 31, 2021 | 26.94 | 27.32 | 26.94 | 27.18 | 3,039 | +0.20(+0.74%) |
Mar 30, 2021 | 27.43 | 27.43 | 26.99 | 26.99 | 11,210 | -0.20(-0.72%) |
Mar 29, 2021 | 27.07 | 27.24 | 27.04 | 27.18 | 3,428 | +0.04(+0.13%) |
Mar 26, 2021 | 26.89 | 27.15 | 26.79 | 27.15 | 17,361 | +0.38(+1.41%) |
Mar 25, 2021 | 26.56 | 26.77 | 26.40 | 26.77 | 11,335 | +0.14(+0.54%) |
Mar 24, 2021 | 26.85 | 26.95 | 26.63 | 26.63 | 6,780 | -0.11(-0.41%) |
Mar 23, 2021 | 26.98 | 27.03 | 26.73 | 26.74 | 8,188 | -0.25(-0.93%) |
Mar 22, 2021 | 27.00 | 27.11 | 26.91 | 26.99 | 21,863 | +0.21(+0.77%) |
Mar 19, 2021 | 26.85 | 26.95 | 26.71 | 26.78 | 16,733 | -0.11(-0.40%) |
Mar 18, 2021 | 27.18 | 27.18 | 26.89 | 26.89 | 19,211 | -0.41(-1.49%) |
Mar 17, 2021 | 27.28 | 27.40 | 27.08 | 27.30 | 209,307 | +0.01(+0.03%) |
Mar 16, 2021 | 27.25 | 27.39 | 27.19 | 27.29 | 34,284 | -0.09(-0.32%) |
Mar 15, 2021 | 27.37 | 27.37 | 27.08 | 27.37 | 29,052 | +0.19(+0.70%) |
Mar 12, 2021 | 26.99 | 27.18 | 26.97 | 27.18 | 23,427 | +0.06(+0.21%) |
Mar 11, 2021 | 27.13 | 27.28 | 27.09 | 27.13 | 290,361 | +0.32(+1.18%) |
Mar 10, 2021 | 26.89 | 26.90 | 26.74 | 26.81 | 65,948 | +0.15(+0.57%) |
Mar 09, 2021 | 26.69 | 26.86 | 26.50 | 26.66 | 19,335 | +0.23(+0.87%) |
Mar 08, 2021 | 26.59 | 26.67 | 26.28 | 26.43 | 21,176 | +0.01(+0.04%) |
Mar 05, 2021 | 26.22 | 26.44 | 25.76 | 26.42 | 30,852 | +0.58(+2.26%) |
Mar 04, 2021 | 26.08 | 26.38 | 25.45 | 25.84 | 27,284 | -0.45(-1.71%) |
Mar 03, 2021 | 26.58 | 26.58 | 26.28 | 26.28 | 12,757 | -0.38(-1.42%) |
Mar 02, 2021 | 26.84 | 26.88 | 26.66 | 26.66 | 11,316 | -0.23(-0.87%) |