Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.87 | 28.87 | 28.87 | 28.87 | 105 | +0.00(+0.01%) |
May 27, 2021 | 28.87 | 28.87 | 28.87 | 28.87 | 203 | +0.03(+0.11%) |
May 26, 2021 | 28.84 | 28.84 | 28.84 | 28.84 | 69 | +0.00(+0.02%) |
May 25, 2021 | 29.02 | 29.02 | 28.79 | 28.84 | 364 | -0.12(-0.40%) |
May 24, 2021 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.36(+1.25%) |
May 21, 2021 | 28.54 | 28.59 | 28.54 | 28.59 | 3,094 | -0.02(-0.05%) |
May 20, 2021 | 28.72 | 28.72 | 28.61 | 28.61 | 769 | +0.39(+1.38%) |
May 19, 2021 | 28.02 | 28.22 | 27.91 | 28.22 | 1,689 | -0.18(-0.64%) |
May 18, 2021 | 28.45 | 28.45 | 28.40 | 28.40 | 183 | -0.26(-0.92%) |
May 17, 2021 | 28.64 | 28.66 | 28.64 | 28.66 | 109 | -0.15(-0.52%) |
May 14, 2021 | 28.81 | 28.81 | 28.81 | 28.81 | 149 | +0.47(+1.66%) |
May 13, 2021 | 28.45 | 28.47 | 28.34 | 28.34 | 1,000 | +0.42(+1.51%) |
May 12, 2021 | 27.92 | 27.92 | 27.92 | 27.92 | 0 | -0.71(-2.49%) |
May 11, 2021 | 28.56 | 28.64 | 28.56 | 28.64 | 438 | -0.40(-1.37%) |
May 10, 2021 | 29.09 | 29.09 | 29.03 | 29.03 | 184 | -0.36(-1.22%) |
May 07, 2021 | 29.42 | 29.42 | 29.39 | 29.39 | 335 | +0.33(+1.12%) |
May 06, 2021 | 29.07 | 29.07 | 29.07 | 29.07 | 48 | +0.29(+1.01%) |
May 05, 2021 | 28.77 | 28.97 | 28.62 | 28.77 | 491 | +0.02(+0.08%) |
May 04, 2021 | 28.61 | 28.75 | 28.59 | 28.75 | 268 | -0.26(-0.91%) |
May 03, 2021 | 29.07 | 29.07 | 29.02 | 29.02 | 326 | +0.05(+0.17%) |
Apr 30, 2021 | 29.64 | 29.64 | 28.95 | 28.97 | 843 | -0.14(-0.50%) |
Apr 29, 2021 | 29.26 | 29.26 | 29.11 | 29.11 | 155 | +0.15(+0.53%) |
Apr 28, 2021 | 29.03 | 29.07 | 28.96 | 28.96 | 1,335 | -0.09(-0.30%) |
Apr 27, 2021 | 29.05 | 29.11 | 29.00 | 29.05 | 394 | +0.49(+1.73%) |
Apr 26, 2021 | 28.70 | 29.11 | 28.55 | 28.55 | 1,309 | -0.34(-1.18%) |
Apr 23, 2021 | 28.89 | 28.89 | 28.89 | 28.89 | 105 | +0.34(+1.19%) |
Apr 22, 2021 | 28.85 | 28.85 | 28.47 | 28.55 | 373 | -0.31(-1.07%) |
Apr 21, 2021 | 28.45 | 28.86 | 28.44 | 28.86 | 3,807 | +0.33(+1.14%) |
Apr 20, 2021 | 28.49 | 28.54 | 28.49 | 28.54 | 524 | -0.27(-0.93%) |
Apr 19, 2021 | 28.79 | 28.80 | 28.79 | 28.80 | 133 | -0.27(-0.91%) |
Apr 16, 2021 | 29.07 | 29.07 | 29.07 | 29.07 | 421 | +0.21(+0.73%) |
Apr 15, 2021 | 28.88 | 28.88 | 28.76 | 28.86 | 1,291 | +0.39(+1.39%) |
Apr 14, 2021 | 28.64 | 28.64 | 28.46 | 28.46 | 2,615 | -0.20(-0.71%) |
Apr 13, 2021 | 28.65 | 28.67 | 28.65 | 28.67 | 399 | +0.13(+0.44%) |
Apr 12, 2021 | 28.62 | 28.62 | 28.42 | 28.54 | 1,285 | +0.03(+0.10%) |
Apr 09, 2021 | 28.20 | 28.51 | 28.20 | 28.51 | 1,054 | +0.35(+1.26%) |
Apr 08, 2021 | 28.16 | 28.16 | 28.16 | 28.16 | 2 | +0.21(+0.73%) |
Apr 07, 2021 | 27.98 | 28.00 | 27.91 | 27.95 | 3,100 | +0.04(+0.15%) |
Apr 06, 2021 | 28.03 | 28.03 | 27.86 | 27.91 | 983 | -0.01(-0.02%) |
Apr 05, 2021 | 27.81 | 27.92 | 27.81 | 27.92 | 306 | +0.54(+1.98%) |
Apr 01, 2021 | 27.38 | 27.38 | 27.38 | 27.38 | 105 | +0.31(+1.16%) |
Mar 31, 2021 | 26.94 | 27.06 | 26.94 | 27.06 | 238 | +0.23(+0.86%) |
Mar 30, 2021 | 26.83 | 26.83 | 26.83 | 26.83 | 0 | -0.22(-0.82%) |
Mar 29, 2021 | 26.86 | 27.05 | 26.86 | 27.05 | 1,209 | -0.02(-0.06%) |
Mar 26, 2021 | 26.74 | 27.07 | 26.74 | 27.07 | 4,323 | +0.50(+1.88%) |
Mar 25, 2021 | 26.54 | 26.57 | 26.54 | 26.57 | 403 | +0.13(+0.48%) |
Mar 24, 2021 | 26.74 | 26.74 | 26.44 | 26.44 | 813 | -0.13(-0.50%) |
Mar 23, 2021 | 26.57 | 26.57 | 26.57 | 26.57 | 1 | -0.29(-1.09%) |
Mar 22, 2021 | 26.97 | 26.97 | 26.87 | 26.87 | 945 | +0.12(+0.46%) |
Mar 19, 2021 | 26.84 | 26.84 | 26.74 | 26.74 | 2,109 | -0.09(-0.34%) |
Mar 18, 2021 | 26.96 | 26.96 | 26.84 | 26.84 | 353 | -0.43(-1.58%) |
Mar 17, 2021 | 27.26 | 27.27 | 27.26 | 27.27 | 427 | +0.03(+0.10%) |
Mar 16, 2021 | 27.25 | 27.25 | 27.24 | 27.24 | 288 | -0.04(-0.13%) |
Mar 15, 2021 | 27.28 | 27.28 | 27.28 | 27.28 | 122 | +0.15(+0.56%) |
Mar 12, 2021 | 27.10 | 27.12 | 27.10 | 27.12 | 210 | +0.07(+0.26%) |
Mar 11, 2021 | 27.05 | 27.05 | 27.05 | 27.05 | 55 | +0.35(+1.31%) |
Mar 10, 2021 | 26.74 | 26.74 | 26.70 | 26.70 | 707 | +0.20(+0.76%) |
Mar 09, 2021 | 26.54 | 26.64 | 26.45 | 26.50 | 1,230 | +0.43(+1.64%) |
Mar 08, 2021 | 26.07 | 26.07 | 26.07 | 26.07 | 47 | -0.15(-0.58%) |
Mar 05, 2021 | 25.81 | 26.22 | 25.81 | 26.22 | 843 | +0.59(+2.29%) |
Mar 04, 2021 | 25.63 | 25.63 | 25.63 | 25.63 | 5 | -0.47(-1.81%) |
Mar 03, 2021 | 26.37 | 26.37 | 26.11 | 26.11 | 456 | -0.43(-1.62%) |
Mar 02, 2021 | 26.56 | 26.56 | 26.54 | 26.54 | 575 | -0.14(-0.51%) |