Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.54 | 30.54 | 30.54 | 30.54 | 100 | +0.18(+0.59%) |
May 27, 2021 | 30.36 | 30.36 | 30.36 | 30.36 | 11 | +0.02(+0.06%) |
May 26, 2021 | 30.39 | 30.39 | 30.34 | 30.34 | 201 | -0.04(-0.14%) |
May 25, 2021 | 30.38 | 30.38 | 30.38 | 30.38 | 15 | -0.00(-0.00%) |
May 24, 2021 | 30.48 | 30.48 | 30.38 | 30.38 | 251 | +0.11(+0.36%) |
May 21, 2021 | 30.33 | 30.33 | 30.27 | 30.27 | 346 | -0.10(-0.34%) |
May 20, 2021 | 30.24 | 30.38 | 30.24 | 30.38 | 4,442 | +0.46(+1.54%) |
May 19, 2021 | 29.68 | 29.91 | 29.68 | 29.91 | 200 | -0.15(-0.51%) |
May 18, 2021 | 30.15 | 30.15 | 30.07 | 30.07 | 126 | +0.00(+0.00%) |
May 17, 2021 | 30.01 | 30.07 | 30.01 | 30.07 | 158 | -0.10(-0.34%) |
May 14, 2021 | 29.95 | 30.17 | 29.95 | 30.17 | 1,196 | +0.29(+0.97%) |
May 13, 2021 | 29.57 | 29.88 | 29.57 | 29.88 | 1,876 | +0.34(+1.14%) |
May 12, 2021 | 29.81 | 29.81 | 29.54 | 29.54 | 1,202 | -0.63(-2.08%) |
May 11, 2021 | 30.15 | 30.17 | 30.15 | 30.17 | 266 | -0.18(-0.59%) |
May 10, 2021 | 30.50 | 30.50 | 30.35 | 30.35 | 310 | -0.08(-0.28%) |
May 07, 2021 | 30.44 | 30.45 | 30.43 | 30.43 | 903 | +0.19(+0.63%) |
May 06, 2021 | 30.16 | 30.25 | 30.16 | 30.24 | 1,324 | +0.18(+0.61%) |
May 05, 2021 | 30.06 | 30.06 | 30.06 | 30.06 | 50 | +0.05(+0.16%) |
May 04, 2021 | 29.91 | 30.01 | 29.91 | 30.01 | 256 | -0.18(-0.58%) |
May 03, 2021 | 30.22 | 30.22 | 30.19 | 30.19 | 1,937 | +0.15(+0.51%) |
Apr 30, 2021 | 30.04 | 30.04 | 30.04 | 30.04 | 100 | -0.10(-0.35%) |
Apr 29, 2021 | 30.14 | 30.14 | 30.14 | 30.14 | 144 | -0.09(-0.29%) |
Apr 28, 2021 | 30.30 | 30.31 | 30.23 | 30.23 | 401 | -0.10(-0.34%) |
Apr 27, 2021 | 30.36 | 30.38 | 30.33 | 30.33 | 391 | -0.12(-0.41%) |
Apr 26, 2021 | 30.42 | 30.46 | 30.41 | 30.46 | 1,811 | +0.01(+0.02%) |
Apr 23, 2021 | 30.40 | 30.45 | 30.40 | 30.45 | 400 | +0.14(+0.48%) |
Apr 22, 2021 | 30.52 | 30.52 | 30.30 | 30.30 | 124 | -0.15(-0.50%) |
Apr 21, 2021 | 30.42 | 30.46 | 30.42 | 30.46 | 1,124 | +0.17(+0.57%) |
Apr 20, 2021 | 30.29 | 30.29 | 30.29 | 30.29 | 18 | -0.06(-0.19%) |
Apr 19, 2021 | 30.54 | 30.54 | 30.34 | 30.34 | 308 | -0.21(-0.69%) |
Apr 16, 2021 | 30.46 | 30.59 | 30.46 | 30.55 | 2,800 | +0.18(+0.58%) |
Apr 15, 2021 | 30.38 | 30.38 | 30.38 | 30.38 | 221 | +0.45(+1.51%) |
Apr 14, 2021 | 29.92 | 29.92 | 29.92 | 29.92 | 25 | -0.16(-0.55%) |
Apr 13, 2021 | 30.00 | 30.10 | 30.00 | 30.09 | 363 | +0.23(+0.78%) |
Apr 12, 2021 | 29.81 | 29.85 | 29.81 | 29.85 | 206 | +0.11(+0.35%) |
Apr 09, 2021 | 29.59 | 29.75 | 29.59 | 29.75 | 2,800 | +0.18(+0.62%) |
Apr 08, 2021 | 29.57 | 29.57 | 29.57 | 29.57 | 240 | +0.17(+0.57%) |
Apr 07, 2021 | 29.49 | 29.51 | 29.40 | 29.40 | 538 | -0.08(-0.28%) |
Apr 06, 2021 | 29.43 | 29.59 | 29.43 | 29.48 | 360 | +0.01(+0.05%) |
Apr 05, 2021 | 29.20 | 29.47 | 29.20 | 29.47 | 820 | +0.34(+1.16%) |
Apr 01, 2021 | 29.12 | 29.15 | 29.12 | 29.13 | 1,700 | +0.10(+0.34%) |
Mar 31, 2021 | 29.14 | 29.14 | 29.03 | 29.03 | 322 | +0.27(+0.95%) |
Mar 30, 2021 | 28.76 | 28.76 | 28.76 | 28.76 | 9 | -0.21(-0.72%) |
Mar 29, 2021 | 29.00 | 29.00 | 28.97 | 28.97 | 352 | +0.04(+0.12%) |
Mar 26, 2021 | 28.93 | 28.93 | 28.93 | 28.93 | 100 | +0.44(+1.56%) |
Mar 25, 2021 | 28.49 | 28.49 | 28.30 | 28.49 | 593 | +0.05(+0.18%) |
Mar 24, 2021 | 28.61 | 28.61 | 28.44 | 28.44 | 318 | -0.26(-0.90%) |
Mar 23, 2021 | 28.92 | 28.92 | 28.69 | 28.69 | 182 | -0.14(-0.50%) |
Mar 22, 2021 | 28.53 | 28.84 | 28.53 | 28.84 | 533 | +0.20(+0.68%) |
Mar 19, 2021 | 28.55 | 28.64 | 28.55 | 28.64 | 100 | +0.25(+0.90%) |
Mar 18, 2021 | 28.39 | 28.39 | 28.39 | 28.39 | 77 | -0.25(-0.88%) |
Mar 17, 2021 | 28.47 | 28.64 | 28.47 | 28.64 | 415 | -0.11(-0.39%) |
Mar 16, 2021 | 28.82 | 28.82 | 28.75 | 28.75 | 596 | +0.07(+0.25%) |
Mar 15, 2021 | 28.47 | 28.68 | 28.47 | 28.68 | 242 | +0.37(+1.29%) |
Mar 12, 2021 | 28.16 | 28.31 | 28.16 | 28.31 | 2,600 | -0.06(-0.22%) |
Mar 11, 2021 | 28.00 | 28.37 | 28.00 | 28.37 | 794 | +0.43(+1.55%) |
Mar 10, 2021 | 27.94 | 27.94 | 27.94 | 27.94 | 79 | +0.08(+0.30%) |
Mar 09, 2021 | 27.95 | 28.01 | 27.86 | 27.86 | 1,389 | +0.49(+1.79%) |
Mar 08, 2021 | 27.45 | 27.47 | 27.36 | 27.36 | 1,122 | -0.22(-0.81%) |
Mar 05, 2021 | 27.19 | 27.59 | 27.16 | 27.59 | 500 | +0.41(+1.50%) |
Mar 04, 2021 | 27.00 | 27.25 | 26.97 | 27.18 | 1,372 | -0.46(-1.66%) |
Mar 03, 2021 | 27.64 | 27.64 | 27.64 | 27.64 | 70 | -0.66(-2.35%) |
Mar 02, 2021 | 28.45 | 28.62 | 28.30 | 28.30 | 625 | -0.22(-0.76%) |