Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.46 | 31.62 | 31.41 | 31.41 | 3,704 | -0.32(-1.01%) |
May 27, 2021 | 31.73 | 31.73 | 31.73 | 31.73 | 345 | +0.32(+1.02%) |
May 26, 2021 | 31.35 | 31.57 | 31.35 | 31.41 | 5,907 | -0.20(-0.64%) |
May 25, 2021 | 31.26 | 31.73 | 31.26 | 31.62 | 4,969 | +0.83(+2.68%) |
May 24, 2021 | 30.74 | 30.88 | 30.71 | 30.79 | 2,803 | +0.43(+1.40%) |
May 21, 2021 | 30.47 | 30.47 | 30.36 | 30.36 | 1,402 | -0.19(-0.62%) |
May 20, 2021 | 30.55 | 30.55 | 30.42 | 30.55 | 4,347 | -0.00(-0.00%) |
May 19, 2021 | 30.37 | 30.63 | 30.37 | 30.55 | 1,523 | -0.02(-0.08%) |
May 18, 2021 | 30.32 | 30.74 | 30.32 | 30.58 | 2,453 | +0.04(+0.14%) |
May 17, 2021 | 29.53 | 30.64 | 29.39 | 30.53 | 2,179 | +0.60(+2.02%) |
May 14, 2021 | 29.64 | 29.99 | 29.58 | 29.93 | 2,750 | +0.46(+1.55%) |
May 13, 2021 | 29.35 | 29.52 | 29.35 | 29.47 | 2,238 | +0.39(+1.33%) |
May 12, 2021 | 29.28 | 29.28 | 28.95 | 29.09 | 4,927 | -0.29(-0.98%) |
May 11, 2021 | 28.74 | 29.42 | 28.74 | 29.37 | 7,437 | +0.81(+2.84%) |
May 10, 2021 | 28.68 | 28.75 | 28.47 | 28.56 | 4,171 | -0.71(-2.44%) |
May 07, 2021 | 29.34 | 29.34 | 29.21 | 29.28 | 3,966 | -0.06(-0.22%) |
May 06, 2021 | 29.42 | 29.42 | 29.34 | 29.34 | 1,933 | -0.21(-0.71%) |
May 05, 2021 | 29.64 | 29.72 | 29.55 | 29.55 | 918 | +0.14(+0.47%) |
May 04, 2021 | 29.26 | 29.45 | 29.26 | 29.41 | 1,882 | -0.15(-0.51%) |
May 03, 2021 | 29.58 | 29.63 | 29.53 | 29.56 | 3,492 | -0.14(-0.49%) |
Apr 30, 2021 | 29.86 | 29.86 | 29.68 | 29.71 | 1,854 | -0.54(-1.79%) |
Apr 29, 2021 | 30.16 | 30.25 | 30.00 | 30.25 | 2,463 | +0.21(+0.71%) |
Apr 28, 2021 | 29.97 | 30.05 | 29.97 | 30.04 | 1,331 | +0.32(+1.07%) |
Apr 27, 2021 | 29.75 | 29.76 | 29.72 | 29.72 | 3,675 | +0.10(+0.34%) |
Apr 26, 2021 | 29.76 | 29.76 | 29.58 | 29.62 | 4,114 | -0.74(-2.44%) |
Apr 23, 2021 | 30.35 | 30.36 | 30.35 | 30.36 | 654 | +0.46(+1.53%) |
Apr 22, 2021 | 30.03 | 30.06 | 29.86 | 29.90 | 2,134 | +0.03(+0.09%) |
Apr 21, 2021 | 29.68 | 29.89 | 29.68 | 29.87 | 1,124 | +0.35(+1.18%) |
Apr 20, 2021 | 29.73 | 29.73 | 29.52 | 29.52 | 2,258 | +0.01(+0.02%) |
Apr 19, 2021 | 29.27 | 29.71 | 29.27 | 29.52 | 2,634 | +0.25(+0.85%) |
Apr 16, 2021 | 29.09 | 29.27 | 28.98 | 29.27 | 3,926 | +0.20(+0.70%) |
Apr 15, 2021 | 29.16 | 29.81 | 28.97 | 29.07 | 3,268 | +0.09(+0.32%) |
Apr 14, 2021 | 29.23 | 29.23 | 28.97 | 28.97 | 2,054 | -0.02(-0.08%) |
Apr 13, 2021 | 28.71 | 29.36 | 28.71 | 29.00 | 1,273 | +0.49(+1.72%) |
Apr 12, 2021 | 28.72 | 28.75 | 28.42 | 28.51 | 7,202 | -0.45(-1.56%) |
Apr 09, 2021 | 28.97 | 28.97 | 28.86 | 28.96 | 1,854 | -0.57(-1.94%) |
Apr 08, 2021 | 28.88 | 29.57 | 28.88 | 29.53 | 5,174 | +0.65(+2.24%) |
Apr 07, 2021 | 29.02 | 29.03 | 28.88 | 28.88 | 3,007 | -0.92(-3.08%) |
Apr 06, 2021 | 29.64 | 29.80 | 29.64 | 29.80 | 1,707 | -0.02(-0.08%) |
Apr 05, 2021 | 29.55 | 29.97 | 29.55 | 29.82 | 5,132 | +0.57(+1.94%) |
Apr 01, 2021 | 29.29 | 29.34 | 29.20 | 29.26 | 4,471 | +0.26(+0.89%) |
Mar 31, 2021 | 28.97 | 29.00 | 28.97 | 29.00 | 817 | +0.48(+1.70%) |
Mar 30, 2021 | 29.21 | 29.21 | 28.51 | 28.52 | 17,848 | -0.37(-1.27%) |
Mar 29, 2021 | 28.99 | 28.99 | 28.80 | 28.88 | 2,511 | -0.20(-0.67%) |
Mar 26, 2021 | 28.75 | 29.08 | 28.71 | 29.08 | 5,780 | +0.97(+3.46%) |
Mar 25, 2021 | 28.13 | 28.13 | 27.98 | 28.11 | 3,176 | -0.03(-0.10%) |
Mar 24, 2021 | 28.42 | 28.42 | 27.96 | 28.13 | 4,310 | -0.74(-2.56%) |
Mar 23, 2021 | 28.88 | 28.88 | 28.48 | 28.87 | 8,002 | -0.41(-1.40%) |
Mar 22, 2021 | 29.54 | 29.58 | 29.02 | 29.28 | 4,784 | -0.42(-1.43%) |
Mar 19, 2021 | 29.33 | 30.08 | 29.33 | 29.71 | 3,162 | -0.01(-0.03%) |
Mar 18, 2021 | 30.05 | 30.32 | 29.71 | 29.72 | 4,187 | -0.31(-1.04%) |
Mar 17, 2021 | 29.78 | 30.28 | 29.78 | 30.03 | 12,318 | +0.59(+1.99%) |
Mar 16, 2021 | 29.22 | 29.56 | 29.14 | 29.44 | 4,385 | +0.60(+2.07%) |
Mar 15, 2021 | 29.20 | 29.20 | 28.70 | 28.85 | 9,598 | -0.29(-1.01%) |
Mar 12, 2021 | 29.71 | 29.71 | 28.88 | 29.14 | 2,617 | -0.69(-2.30%) |
Mar 11, 2021 | 29.49 | 29.83 | 29.49 | 29.83 | 15,756 | +1.12(+3.90%) |
Mar 10, 2021 | 28.84 | 28.93 | 28.71 | 28.71 | 4,987 | +0.03(+0.10%) |
Mar 09, 2021 | 28.43 | 28.78 | 28.43 | 28.68 | 13,033 | +0.38(+1.35%) |
Mar 08, 2021 | 28.86 | 28.86 | 27.29 | 28.30 | 17,134 | -1.51(-5.06%) |
Mar 05, 2021 | 30.21 | 30.21 | 29.41 | 29.81 | 5,452 | +0.34(+1.14%) |
Mar 04, 2021 | 29.99 | 30.80 | 29.34 | 29.47 | 8,673 | -0.90(-2.98%) |
Mar 03, 2021 | 30.69 | 30.69 | 30.31 | 30.38 | 8,493 | -0.28(-0.90%) |
Mar 02, 2021 | 31.07 | 31.07 | 30.42 | 30.65 | 6,720 | -0.80(-2.54%) |