Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.00 | 29.00 | 28.92 | 28.95 | 2,841 | +0.08(+0.28%) |
May 27, 2021 | 28.82 | 28.90 | 28.82 | 28.87 | 25,594 | -0.10(-0.34%) |
May 26, 2021 | 28.95 | 29.02 | 28.94 | 28.97 | 3,129 | -0.06(-0.21%) |
May 25, 2021 | 29.17 | 29.24 | 29.00 | 29.03 | 3,703 | -1.84(-5.96%) |
May 24, 2021 | 29.00 | 30.88 | 29.00 | 30.87 | 1,900 | +1.67(+5.72%) |
May 21, 2021 | 29.23 | 29.23 | 29.10 | 29.20 | 3,497 | -0.11(-0.37%) |
May 20, 2021 | 29.28 | 29.33 | 29.28 | 29.31 | 1,289 | +0.26(+0.89%) |
May 19, 2021 | 29.24 | 29.24 | 29.05 | 29.05 | 10,070 | -0.48(-1.62%) |
May 18, 2021 | 29.42 | 29.53 | 29.42 | 29.53 | 975 | +0.38(+1.30%) |
May 17, 2021 | 29.17 | 29.17 | 29.15 | 29.15 | 661 | -0.16(-0.55%) |
May 14, 2021 | 29.18 | 29.33 | 29.13 | 29.31 | 1,815 | +0.25(+0.86%) |
May 13, 2021 | 29.05 | 29.06 | 28.96 | 29.06 | 2,625 | -0.03(-0.10%) |
May 12, 2021 | 29.19 | 29.22 | 28.76 | 29.09 | 7,750 | +0.33(+1.15%) |
May 11, 2021 | 28.94 | 28.94 | 28.71 | 28.76 | 1,263 | -0.52(-1.76%) |
May 10, 2021 | 29.00 | 29.27 | 28.95 | 29.27 | 2,182 | +0.48(+1.68%) |
May 07, 2021 | 28.55 | 28.84 | 28.51 | 28.79 | 3,338 | +0.40(+1.41%) |
May 06, 2021 | 28.13 | 28.39 | 28.13 | 28.39 | 6,766 | +0.33(+1.18%) |
May 05, 2021 | 28.51 | 28.51 | 28.06 | 28.06 | 2,406 | -0.65(-2.27%) |
May 04, 2021 | 28.73 | 28.88 | 28.53 | 28.71 | 3,790 | -0.14(-0.49%) |
May 03, 2021 | 28.60 | 28.85 | 28.56 | 28.85 | 2,007 | +0.29(+1.02%) |
Apr 30, 2021 | 28.34 | 28.63 | 28.34 | 28.56 | 25,700 | +0.29(+1.02%) |
Apr 29, 2021 | 28.42 | 28.51 | 28.23 | 28.27 | 4,375 | +0.37(+1.33%) |
Apr 28, 2021 | 27.27 | 27.99 | 27.27 | 27.90 | 3,508 | +0.20(+0.72%) |
Apr 27, 2021 | 27.83 | 27.83 | 27.70 | 27.70 | 1,335 | -0.08(-0.29%) |
Apr 26, 2021 | 27.75 | 27.78 | 27.75 | 27.78 | 728 | +0.08(+0.29%) |
Apr 23, 2021 | 27.70 | 27.70 | 27.70 | 27.70 | 1,700 | +0.09(+0.33%) |
Apr 22, 2021 | 27.63 | 27.75 | 27.61 | 27.61 | 1,279 | -0.22(-0.79%) |
Apr 21, 2021 | 27.59 | 27.85 | 27.59 | 27.83 | 1,463 | +0.31(+1.13%) |
Apr 20, 2021 | 27.56 | 27.56 | 27.46 | 27.52 | 2,899 | +0.25(+0.92%) |
Apr 19, 2021 | 27.43 | 27.43 | 27.25 | 27.27 | 5,813 | -0.10(-0.37%) |
Apr 16, 2021 | 27.45 | 27.45 | 27.36 | 27.37 | 3,300 | +0.00(+0.00%) |
Apr 15, 2021 | 27.37 | 27.37 | 27.37 | 27.37 | 142 | +0.03(+0.11%) |
Apr 14, 2021 | 27.49 | 27.49 | 27.34 | 27.34 | 2,344 | -0.23(-0.85%) |
Apr 13, 2021 | 27.43 | 27.60 | 27.43 | 27.57 | 1,385 | +0.01(+0.05%) |
Apr 12, 2021 | 27.42 | 27.56 | 27.35 | 27.56 | 834 | +0.31(+1.14%) |
Apr 09, 2021 | 27.17 | 27.25 | 27.16 | 27.25 | 1,400 | +0.07(+0.26%) |
Apr 08, 2021 | 27.23 | 27.23 | 27.18 | 27.18 | 2,603 | +0.00(+0.00%) |
Apr 07, 2021 | 27.19 | 27.20 | 27.14 | 27.18 | 1,676 | +0.05(+0.18%) |
Apr 06, 2021 | 27.14 | 27.14 | 27.13 | 27.13 | 632 | +0.11(+0.40%) |
Apr 05, 2021 | 27.07 | 27.25 | 27.02 | 27.02 | 1,572 | +0.29(+1.10%) |
Apr 01, 2021 | 26.73 | 26.73 | 26.73 | 26.73 | 900 | -0.16(-0.60%) |
Mar 31, 2021 | 27.02 | 27.02 | 26.76 | 26.89 | 1,559 | +0.20(+0.75%) |
Mar 30, 2021 | 26.85 | 27.02 | 26.61 | 26.69 | 1,459 | -0.34(-1.24%) |
Mar 29, 2021 | 27.00 | 27.03 | 26.90 | 27.03 | 14,771 | +0.06(+0.22%) |
Mar 26, 2021 | 26.94 | 27.05 | 26.94 | 26.97 | 700 | +0.09(+0.32%) |
Mar 25, 2021 | 26.77 | 26.90 | 26.75 | 26.88 | 2,045 | +0.05(+0.19%) |
Mar 24, 2021 | 26.97 | 27.01 | 26.82 | 26.83 | 3,967 | -0.10(-0.37%) |
Mar 23, 2021 | 26.93 | 27.16 | 26.88 | 26.93 | 7,594 | +0.04(+0.15%) |
Mar 22, 2021 | 26.80 | 26.98 | 26.80 | 26.89 | 3,117 | +0.16(+0.60%) |
Mar 19, 2021 | 26.44 | 26.88 | 26.37 | 26.73 | 1,300 | +0.47(+1.79%) |
Mar 18, 2021 | 26.67 | 26.67 | 26.26 | 26.26 | 6,481 | -0.46(-1.74%) |
Mar 17, 2021 | 26.76 | 26.89 | 26.56 | 26.73 | 2,388 | -0.12(-0.47%) |
Mar 16, 2021 | 26.40 | 26.85 | 26.40 | 26.85 | 6,322 | +0.46(+1.74%) |
Mar 15, 2021 | 26.25 | 26.59 | 26.25 | 26.39 | 3,607 | +0.27(+1.03%) |
Mar 12, 2021 | 25.65 | 26.12 | 25.62 | 26.12 | 4,200 | +0.57(+2.23%) |
Mar 11, 2021 | 25.55 | 25.55 | 25.30 | 25.55 | 5,483 | +0.33(+1.31%) |
Mar 10, 2021 | 25.17 | 25.27 | 25.17 | 25.22 | 113,038 | +0.21(+0.84%) |
Mar 09, 2021 | 24.94 | 25.23 | 24.88 | 25.01 | 11,343 | +0.11(+0.44%) |
Mar 08, 2021 | 24.00 | 25.00 | 24.00 | 24.90 | 8,407 | +1.07(+4.49%) |
Mar 05, 2021 | 23.83 | 23.83 | 23.83 | 23.83 | 500 | +0.14(+0.59%) |
Mar 04, 2021 | 23.80 | 24.01 | 23.66 | 23.69 | 5,309 | -0.07(-0.30%) |
Mar 03, 2021 | 23.90 | 24.04 | 23.72 | 23.76 | 7,107 | -0.32(-1.33%) |
Mar 02, 2021 | 23.92 | 24.15 | 23.83 | 24.08 | 4,579 | +0.24(+0.99%) |