Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | +0.02(+0.07%) |
May 27, 2021 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | +0.31(+1.02%) |
May 26, 2021 | 30.09 | 30.09 | 30.09 | 30.09 | 0 | +0.17(+0.57%) |
May 25, 2021 | 30.04 | 30.04 | 29.92 | 29.92 | 115 | -0.31(-1.01%) |
May 24, 2021 | 30.23 | 30.23 | 30.23 | 30.23 | 78 | +0.14(+0.47%) |
May 21, 2021 | 30.09 | 30.09 | 30.09 | 30.09 | 115 | +0.11(+0.35%) |
May 20, 2021 | 29.98 | 29.98 | 29.98 | 29.98 | 0 | +0.10(+0.34%) |
May 19, 2021 | 29.78 | 29.88 | 29.78 | 29.88 | 330 | -0.29(-0.95%) |
May 18, 2021 | 30.36 | 30.36 | 30.16 | 30.16 | 773 | -0.27(-0.88%) |
May 17, 2021 | 30.43 | 30.43 | 30.43 | 30.43 | 1 | +0.00(+0.02%) |
May 14, 2021 | 30.43 | 30.43 | 30.43 | 30.43 | 226 | +0.57(+1.90%) |
May 13, 2021 | 29.83 | 29.86 | 29.83 | 29.86 | 439 | +0.49(+1.66%) |
May 12, 2021 | 29.60 | 30.01 | 29.37 | 29.37 | 1,985 | -0.78(-2.60%) |
May 11, 2021 | 30.16 | 30.16 | 30.16 | 30.16 | 69 | -0.32(-1.05%) |
May 10, 2021 | 30.47 | 30.47 | 30.47 | 30.47 | 10 | -0.25(-0.83%) |
May 07, 2021 | 30.73 | 30.73 | 30.73 | 30.73 | 0 | +0.33(+1.09%) |
May 06, 2021 | 30.24 | 30.40 | 30.15 | 30.40 | 806 | -0.03(-0.08%) |
May 05, 2021 | 30.42 | 30.42 | 30.42 | 30.42 | 172 | +0.23(+0.75%) |
May 04, 2021 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | -0.01(-0.04%) |
May 03, 2021 | 30.23 | 30.32 | 30.21 | 30.21 | 453 | +0.18(+0.59%) |
Apr 30, 2021 | 30.33 | 30.33 | 30.03 | 30.03 | 3,352 | -0.39(-1.28%) |
Apr 29, 2021 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | +0.17(+0.56%) |
Apr 28, 2021 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | +0.15(+0.49%) |
Apr 27, 2021 | 30.10 | 30.10 | 30.10 | 30.10 | 11 | +0.07(+0.22%) |
Apr 26, 2021 | 30.09 | 30.09 | 30.04 | 30.04 | 182 | +0.09(+0.30%) |
Apr 23, 2021 | 29.95 | 29.95 | 29.95 | 29.95 | 115 | +0.54(+1.85%) |
Apr 22, 2021 | 29.40 | 29.40 | 29.40 | 29.40 | 3 | -0.13(-0.43%) |
Apr 21, 2021 | 29.53 | 29.53 | 29.53 | 29.53 | 0 | +0.42(+1.46%) |
Apr 20, 2021 | 29.11 | 29.11 | 29.11 | 29.11 | 1 | -0.44(-1.48%) |
Apr 19, 2021 | 29.54 | 29.54 | 29.54 | 29.54 | 67 | -0.19(-0.65%) |
Apr 16, 2021 | 29.74 | 29.74 | 29.74 | 29.74 | 0 | +0.22(+0.76%) |
Apr 15, 2021 | 29.51 | 29.51 | 29.51 | 29.51 | 6 | +0.23(+0.80%) |
Apr 14, 2021 | 29.28 | 29.28 | 29.28 | 29.28 | 1 | +0.23(+0.78%) |
Apr 13, 2021 | 28.95 | 29.05 | 28.95 | 29.05 | 485 | -0.18(-0.62%) |
Apr 12, 2021 | 29.17 | 29.28 | 29.17 | 29.23 | 936 | +0.09(+0.32%) |
Apr 09, 2021 | 29.14 | 29.14 | 29.14 | 29.14 | 115 | +0.21(+0.73%) |
Apr 08, 2021 | 28.92 | 28.93 | 28.68 | 28.93 | 90,750 | +0.03(+0.09%) |
Apr 07, 2021 | 28.96 | 28.96 | 28.90 | 28.90 | 233 | -0.14(-0.47%) |
Apr 06, 2021 | 29.04 | 29.04 | 29.04 | 29.04 | 0 | -0.05(-0.16%) |
Apr 05, 2021 | 29.09 | 29.09 | 29.09 | 29.09 | 0 | +0.15(+0.53%) |
Apr 01, 2021 | 28.66 | 28.93 | 28.66 | 28.93 | 1,624 | +0.44(+1.54%) |
Mar 31, 2021 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.03(+0.11%) |
Mar 30, 2021 | 28.46 | 28.46 | 28.46 | 28.46 | 5 | +0.21(+0.74%) |
Mar 29, 2021 | 28.39 | 28.39 | 28.25 | 28.25 | 1,244 | -0.36(-1.27%) |
Mar 26, 2021 | 28.48 | 28.62 | 28.48 | 28.62 | 2,552 | +0.48(+1.70%) |
Mar 25, 2021 | 27.42 | 28.14 | 27.42 | 28.14 | 3,662 | +0.40(+1.45%) |
Mar 24, 2021 | 28.17 | 28.17 | 27.74 | 27.74 | 360 | +0.02(+0.08%) |
Mar 23, 2021 | 28.03 | 28.18 | 27.72 | 27.72 | 6,795 | -0.67(-2.36%) |
Mar 22, 2021 | 28.38 | 28.38 | 28.38 | 28.38 | 0 | -0.15(-0.52%) |
Mar 19, 2021 | 28.53 | 28.53 | 28.53 | 28.53 | 0 | +0.05(+0.16%) |
Mar 18, 2021 | 29.01 | 29.14 | 28.48 | 28.48 | 1,825 | -0.36(-1.24%) |
Mar 17, 2021 | 28.68 | 28.84 | 28.68 | 28.84 | 1,597 | +0.15(+0.51%) |
Mar 16, 2021 | 28.82 | 28.82 | 28.69 | 28.69 | 798 | -0.34(-1.17%) |
Mar 15, 2021 | 28.73 | 29.03 | 28.73 | 29.03 | 936 | +0.30(+1.03%) |
Mar 12, 2021 | 28.66 | 28.74 | 28.66 | 28.74 | 1,044 | +0.16(+0.57%) |
Mar 11, 2021 | 28.39 | 28.69 | 28.39 | 28.58 | 4,723 | +0.30(+1.07%) |
Mar 10, 2021 | 28.21 | 28.27 | 28.21 | 28.27 | 1,005 | +0.31(+1.10%) |
Mar 09, 2021 | 27.98 | 27.98 | 27.96 | 27.96 | 1,149 | +0.01(+0.02%) |
Mar 08, 2021 | 27.96 | 27.96 | 27.96 | 27.96 | 2 | +0.22(+0.81%) |
Mar 05, 2021 | 27.25 | 27.73 | 27.25 | 27.73 | 4,525 | +0.70(+2.58%) |
Mar 04, 2021 | 27.45 | 27.47 | 27.03 | 27.03 | 12,590 | -0.46(-1.66%) |
Mar 03, 2021 | 27.63 | 27.63 | 27.49 | 27.49 | 1,110 | +0.01(+0.05%) |
Mar 02, 2021 | 27.56 | 27.61 | 27.44 | 27.48 | 13,563 | -0.22(-0.80%) |