Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 28.06 | 28.26 | 28.00 | 28.17 | 0 | +0.09(+0.32%) |
May 30, 2021 | 28.06 | 28.08 | 28.03 | 28.08 | 0 | +0.01(+0.05%) |
May 29, 2021 | 27.98 | 28.09 | 27.48 | 28.07 | 0 | +0.00(+0.00%) |
May 28, 2021 | 27.98 | 28.09 | 27.48 | 28.07 | 0 | +0.10(+0.36%) |
May 27, 2021 | 27.98 | 28.00 | 27.95 | 27.96 | 0 | +0.17(+0.61%) |
May 26, 2021 | 27.77 | 27.80 | 27.76 | 27.80 | 0 | -0.33(-1.19%) |
May 25, 2021 | 28.11 | 28.14 | 28.11 | 28.13 | 0 | +0.30(+1.08%) |
May 24, 2021 | 27.88 | 27.89 | 27.81 | 27.83 | 0 | +0.19(+0.69%) |
May 23, 2021 | 27.69 | 27.69 | 27.61 | 27.64 | 0 | -0.02(-0.07%) |
May 22, 2021 | 27.87 | 28.20 | 27.27 | 27.66 | 0 | +0.00(+0.00%) |
May 21, 2021 | 27.87 | 28.20 | 27.27 | 27.66 | 0 | -0.18(-0.66%) |
May 20, 2021 | 27.87 | 27.89 | 27.83 | 27.84 | 0 | +0.07(+0.25%) |
May 19, 2021 | 27.84 | 27.86 | 27.74 | 27.77 | 0 | -0.49(-1.73%) |
May 18, 2021 | 28.30 | 28.30 | 28.25 | 28.27 | 0 | -0.04(-0.12%) |
May 17, 2021 | 28.32 | 28.39 | 28.27 | 28.30 | 0 | +0.75(+2.70%) |
May 16, 2021 | 27.52 | 27.63 | 27.47 | 27.55 | 0 | +0.03(+0.11%) |
May 15, 2021 | 27.19 | 27.59 | 26.92 | 27.52 | 0 | +0.00(+0.00%) |
May 14, 2021 | 27.19 | 27.59 | 26.92 | 27.52 | 0 | +0.36(+1.34%) |
May 13, 2021 | 27.19 | 27.20 | 27.16 | 27.16 | 0 | -0.01(-0.04%) |
May 12, 2021 | 27.09 | 27.18 | 27.09 | 27.17 | 0 | -0.53(-1.93%) |
May 11, 2021 | 27.76 | 27.77 | 27.70 | 27.70 | 0 | +0.30(+1.09%) |
May 10, 2021 | 27.40 | 27.41 | 27.36 | 27.41 | 0 | -0.23(-0.83%) |
May 09, 2021 | 27.68 | 27.68 | 27.59 | 27.64 | 0 | +0.07(+0.25%) |
May 08, 2021 | 27.45 | 27.80 | 27.23 | 27.57 | 0 | +0.00(+0.00%) |
May 07, 2021 | 27.45 | 27.80 | 27.23 | 27.57 | 0 | +0.16(+0.57%) |
May 06, 2021 | 27.45 | 27.45 | 27.34 | 27.41 | 0 | +0.89(+3.34%) |
May 05, 2021 | 26.59 | 26.61 | 26.50 | 26.52 | 0 | -0.03(-0.11%) |
May 04, 2021 | 26.59 | 26.60 | 26.50 | 26.55 | 0 | -0.45(-1.65%) |
May 03, 2021 | 27.02 | 27.06 | 26.99 | 27.00 | 0 | +1.08(+4.17%) |
May 02, 2021 | 25.99 | 26.00 | 25.89 | 25.92 | 0 | -0.07(-0.27%) |
May 01, 2021 | 26.17 | 26.27 | 25.86 | 25.99 | 0 | +0.00(+0.00%) |
Apr 30, 2021 | 26.17 | 26.27 | 25.86 | 25.99 | 0 | -0.17(-0.63%) |
Apr 29, 2021 | 26.16 | 26.16 | 26.16 | 26.16 | 0 | -0.20(-0.76%) |
Apr 28, 2021 | 26.28 | 26.36 | 26.26 | 26.36 | 0 | +0.07(+0.27%) |
Apr 27, 2021 | 26.32 | 26.32 | 26.28 | 26.29 | 0 | +0.02(+0.10%) |
Apr 26, 2021 | 26.27 | 26.29 | 26.25 | 26.26 | 0 | +0.28(+1.06%) |
Apr 25, 2021 | 26.05 | 26.05 | 25.96 | 25.98 | 0 | -0.07(-0.25%) |
Apr 24, 2021 | 26.20 | 26.47 | 25.89 | 26.05 | 0 | +0.00(+0.00%) |
Apr 23, 2021 | 26.20 | 26.47 | 25.89 | 26.05 | 0 | -0.14(-0.55%) |
Apr 22, 2021 | 26.20 | 26.21 | 26.16 | 26.20 | 0 | -0.45(-1.67%) |
Apr 21, 2021 | 26.65 | 26.67 | 26.61 | 26.64 | 0 | +0.81(+3.14%) |
Apr 20, 2021 | 25.88 | 25.90 | 25.82 | 25.83 | 0 | -0.02(-0.08%) |
Apr 19, 2021 | 25.88 | 25.88 | 25.85 | 25.85 | 0 | -0.18(-0.69%) |
Apr 18, 2021 | 26.05 | 26.07 | 25.98 | 26.03 | 0 | -0.01(-0.04%) |
Apr 17, 2021 | 25.94 | 26.38 | 25.80 | 26.04 | 0 | +0.00(+0.00%) |
Apr 16, 2021 | 25.94 | 26.38 | 25.80 | 26.04 | 0 | +0.14(+0.54%) |
Apr 15, 2021 | 25.94 | 25.94 | 25.89 | 25.90 | 0 | +0.43(+1.69%) |
Apr 14, 2021 | 25.48 | 25.49 | 25.45 | 25.47 | 0 | +0.06(+0.26%) |
Apr 13, 2021 | 25.41 | 25.44 | 25.39 | 25.41 | 0 | +0.58(+2.32%) |
Apr 12, 2021 | 24.83 | 24.86 | 24.82 | 24.83 | 0 | -0.47(-1.84%) |
Apr 11, 2021 | 25.30 | 25.32 | 25.25 | 25.30 | 0 | -0.03(-0.12%) |
Apr 10, 2021 | 25.53 | 25.55 | 25.01 | 25.32 | 0 | +0.00(+0.00%) |
Apr 09, 2021 | 25.53 | 25.55 | 25.01 | 25.32 | 0 | -0.18(-0.69%) |
Apr 08, 2021 | 25.53 | 25.54 | 25.48 | 25.50 | 0 | +0.32(+1.27%) |
Apr 07, 2021 | 25.21 | 25.23 | 25.18 | 25.18 | 0 | -0.02(-0.06%) |
Apr 06, 2021 | 25.21 | 25.22 | 25.18 | 25.20 | 0 | +0.35(+1.41%) |
Apr 05, 2021 | 24.91 | 24.93 | 24.82 | 24.84 | 0 | -0.18(-0.70%) |
Apr 04, 2021 | 25.05 | 25.07 | 24.95 | 25.02 | 0 | -0.03(-0.10%) |
Apr 02, 2021 | 24.46 | 25.05 | 24.27 | 25.05 | 0 | +0.00(+0.00%) |
Apr 01, 2021 | 24.46 | 25.05 | 24.27 | 25.05 | 0 | +0.58(+2.35%) |
Mar 31, 2021 | 24.46 | 24.50 | 24.44 | 24.47 | 0 | +0.45(+1.87%) |
Mar 30, 2021 | 24.05 | 24.07 | 23.98 | 24.02 | 0 | -0.71(-2.87%) |
Mar 29, 2021 | 24.73 | 24.74 | 24.70 | 24.73 | 0 | -0.32(-1.30%) |
Mar 28, 2021 | 25.11 | 25.15 | 25.04 | 25.05 | 0 | -0.05(-0.22%) |
Mar 27, 2021 | 25.15 | 25.34 | 24.92 | 25.11 | 0 | +0.00(+0.00%) |
Mar 26, 2021 | 25.15 | 25.34 | 24.92 | 25.11 | 0 | -0.09(-0.34%) |
Mar 25, 2021 | 25.15 | 25.21 | 25.13 | 25.20 | 0 | +0.09(+0.36%) |
Mar 24, 2021 | 25.17 | 25.20 | 25.11 | 25.11 | 0 | +0.00(+0.00%) |
Mar 23, 2021 | 25.12 | 25.14 | 25.07 | 25.11 | 0 | -0.75(-2.92%) |
Mar 22, 2021 | 25.85 | 25.88 | 25.81 | 25.86 | 0 | -0.14(-0.52%) |
Mar 21, 2021 | 26.34 | 26.35 | 25.93 | 26.00 | 0 | -0.34(-1.29%) |
Mar 20, 2021 | 26.15 | 26.40 | 25.93 | 26.34 | 0 | +0.00(+0.00%) |
Mar 19, 2021 | 26.15 | 26.40 | 25.93 | 26.34 | 0 | +0.26(+1.00%) |
Mar 18, 2021 | 26.15 | 26.18 | 26.03 | 26.07 | 0 | -0.37(-1.38%) |
Mar 17, 2021 | 26.40 | 26.52 | 26.39 | 26.44 | 0 | +0.45(+1.73%) |
Mar 16, 2021 | 26.00 | 26.03 | 25.98 | 25.99 | 0 | -0.34(-1.27%) |
Mar 15, 2021 | 26.34 | 26.35 | 26.30 | 26.32 | 0 | +0.20(+0.77%) |
Mar 14, 2021 | 26.07 | 26.16 | 26.00 | 26.12 | 0 | +0.11(+0.44%) |
Mar 13, 2021 | 26.20 | 26.23 | 25.43 | 26.01 | 0 | +0.00(+0.00%) |
Mar 12, 2021 | 26.20 | 26.23 | 25.43 | 26.01 | 0 | -0.15(-0.59%) |
Mar 11, 2021 | 26.20 | 26.21 | 26.16 | 26.16 | 0 | -0.12(-0.46%) |
Mar 10, 2021 | 26.32 | 26.33 | 26.27 | 26.29 | 0 | +0.25(+0.96%) |
Mar 09, 2021 | 26.02 | 26.05 | 26.00 | 26.04 | 0 | +0.80(+3.15%) |
Mar 08, 2021 | 25.17 | 25.26 | 25.16 | 25.24 | 0 | -0.34(-1.31%) |
Mar 07, 2021 | 25.40 | 25.61 | 25.37 | 25.57 | 0 | +0.28(+1.11%) |
Mar 06, 2021 | 25.39 | 25.50 | 24.84 | 25.30 | 0 | +0.00(+0.00%) |
Mar 05, 2021 | 25.39 | 25.50 | 24.84 | 25.30 | 0 | +0.01(+0.03%) |
Mar 04, 2021 | 25.29 | 0 | -0.83(-3.17%) | |||
Mar 03, 2021 | 26.18 | 26.23 | 26.11 | 26.11 | 0 | -0.76(-2.83%) |
Mar 02, 2021 | 26.86 | 26.88 | 26.82 | 26.88 | 0 | +0.27(+1.00%) |