Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.15 | 29.15 | 29.13 | 29.13 | 162 | +0.35(+1.23%) |
May 27, 2021 | 28.78 | 28.78 | 28.78 | 28.78 | 264 | -0.01(-0.02%) |
May 26, 2021 | 28.80 | 28.86 | 28.78 | 28.78 | 2,968 | +0.13(+0.46%) |
May 25, 2021 | 28.65 | 28.65 | 28.65 | 28.65 | 90 | +0.09(+0.30%) |
May 24, 2021 | 28.41 | 28.57 | 28.41 | 28.57 | 73,209 | +0.42(+1.49%) |
May 21, 2021 | 28.40 | 28.41 | 28.14 | 28.14 | 1,907 | -0.27(-0.96%) |
May 20, 2021 | 28.35 | 28.42 | 28.35 | 28.42 | 419 | +0.18(+0.64%) |
May 19, 2021 | 28.20 | 28.24 | 28.18 | 28.24 | 1,066 | -0.23(-0.80%) |
May 18, 2021 | 28.44 | 28.48 | 28.44 | 28.46 | 2,038 | +0.52(+1.87%) |
May 17, 2021 | 27.88 | 27.94 | 27.84 | 27.94 | 8,452 | -0.27(-0.96%) |
May 14, 2021 | 28.14 | 28.23 | 28.14 | 28.21 | 745 | +0.43(+1.53%) |
May 13, 2021 | 27.88 | 27.88 | 27.70 | 27.79 | 18,314 | +0.25(+0.90%) |
May 12, 2021 | 27.74 | 27.75 | 27.54 | 27.54 | 1,739 | -1.07(-3.75%) |
May 11, 2021 | 28.42 | 28.61 | 28.42 | 28.61 | 299 | -0.32(-1.10%) |
May 10, 2021 | 29.21 | 29.21 | 28.93 | 28.93 | 372 | -0.29(-0.99%) |
May 07, 2021 | 29.18 | 29.25 | 29.18 | 29.22 | 1,762 | +0.50(+1.73%) |
May 06, 2021 | 28.64 | 28.72 | 28.64 | 28.72 | 1,848 | +0.40(+1.41%) |
May 05, 2021 | 28.35 | 28.36 | 28.23 | 28.32 | 6,568 | +0.21(+0.76%) |
May 04, 2021 | 28.08 | 28.11 | 27.97 | 28.11 | 9,058 | -0.29(-1.01%) |
May 03, 2021 | 28.41 | 28.41 | 28.38 | 28.40 | 1,224 | +0.07(+0.26%) |
Apr 30, 2021 | 28.61 | 28.61 | 28.30 | 28.32 | 445 | -0.59(-2.03%) |
Apr 29, 2021 | 29.01 | 29.01 | 28.79 | 28.91 | 6,295 | +0.05(+0.17%) |
Apr 28, 2021 | 28.86 | 28.86 | 28.72 | 28.86 | 34,396 | +0.13(+0.44%) |
Apr 27, 2021 | 28.73 | 28.81 | 28.70 | 28.73 | 4,514 | -0.11(-0.39%) |
Apr 26, 2021 | 28.87 | 28.87 | 28.84 | 28.85 | 2,178 | +0.29(+1.01%) |
Apr 23, 2021 | 28.51 | 28.66 | 28.51 | 28.56 | 12,574 | +0.34(+1.19%) |
Apr 22, 2021 | 28.46 | 28.46 | 28.22 | 28.22 | 1,891 | -0.26(-0.92%) |
Apr 21, 2021 | 28.33 | 28.48 | 28.33 | 28.48 | 798 | +0.09(+0.32%) |
Apr 20, 2021 | 28.52 | 28.52 | 28.31 | 28.39 | 7,305 | -0.15(-0.51%) |
Apr 19, 2021 | 28.65 | 28.65 | 28.49 | 28.54 | 1,556 | -0.13(-0.44%) |
Apr 16, 2021 | 28.59 | 28.68 | 28.58 | 28.67 | 3,783 | +0.00(+0.01%) |
Apr 15, 2021 | 28.54 | 28.67 | 28.54 | 28.66 | 4,335 | +0.32(+1.13%) |
Apr 14, 2021 | 28.38 | 28.44 | 28.32 | 28.34 | 7,653 | +0.25(+0.88%) |
Apr 13, 2021 | 28.00 | 28.17 | 28.00 | 28.09 | 405 | +0.23(+0.83%) |
Apr 12, 2021 | 27.97 | 27.97 | 27.86 | 27.86 | 6,615 | -0.23(-0.81%) |
Apr 09, 2021 | 28.09 | 28.09 | 28.05 | 28.09 | 1,557 | -0.18(-0.64%) |
Apr 08, 2021 | 28.35 | 28.35 | 28.27 | 28.27 | 2,679 | +0.20(+0.73%) |
Apr 07, 2021 | 28.05 | 28.07 | 28.05 | 28.07 | 459 | -0.18(-0.65%) |
Apr 06, 2021 | 28.17 | 28.32 | 28.17 | 28.25 | 3,992 | -0.01(-0.02%) |
Apr 05, 2021 | 28.26 | 28.30 | 28.25 | 28.26 | 13,675 | +0.20(+0.71%) |
Apr 01, 2021 | 28.05 | 28.15 | 28.05 | 28.06 | 3,338 | +0.15(+0.54%) |
Mar 31, 2021 | 27.66 | 27.96 | 27.66 | 27.91 | 4,893 | +0.16(+0.57%) |
Mar 30, 2021 | 27.78 | 27.80 | 27.73 | 27.75 | 6,920 | +0.07(+0.25%) |
Mar 29, 2021 | 27.74 | 27.75 | 27.61 | 27.68 | 1,013 | -0.21(-0.74%) |
Mar 26, 2021 | 27.54 | 27.88 | 27.54 | 27.88 | 890 | +0.58(+2.13%) |
Mar 25, 2021 | 27.08 | 27.30 | 26.99 | 27.30 | 9,287 | +0.17(+0.62%) |
Mar 24, 2021 | 27.36 | 27.44 | 27.13 | 27.13 | 1,606 | -0.24(-0.89%) |
Mar 23, 2021 | 27.60 | 27.60 | 27.38 | 27.38 | 681 | -0.54(-1.93%) |
Mar 22, 2021 | 27.89 | 27.98 | 27.78 | 27.92 | 3,757 | -0.02(-0.09%) |
Mar 19, 2021 | 27.85 | 27.94 | 27.79 | 27.94 | 778 | +0.32(+1.17%) |
Mar 18, 2021 | 27.93 | 27.93 | 27.62 | 27.62 | 252 | -0.58(-2.05%) |
Mar 17, 2021 | 27.88 | 28.24 | 27.88 | 28.20 | 5,931 | -0.06(-0.23%) |
Mar 16, 2021 | 28.34 | 28.34 | 28.26 | 28.26 | 3,961 | +0.05(+0.17%) |
Mar 15, 2021 | 28.07 | 28.21 | 28.07 | 28.21 | 1,713 | +0.13(+0.47%) |
Mar 12, 2021 | 28.07 | 28.08 | 27.96 | 28.08 | 9,570 | -0.30(-1.04%) |
Mar 11, 2021 | 28.16 | 28.38 | 28.16 | 28.38 | 661 | +0.66(+2.40%) |
Mar 10, 2021 | 27.65 | 27.71 | 27.55 | 27.71 | 1,817 | +0.03(+0.10%) |
Mar 09, 2021 | 27.64 | 27.79 | 27.56 | 27.69 | 3,190 | +0.38(+1.38%) |
Mar 08, 2021 | 27.59 | 27.78 | 27.31 | 27.31 | 12,155 | -0.56(-2.00%) |
Mar 05, 2021 | 27.73 | 27.87 | 27.68 | 27.87 | 1,780 | +0.37(+1.35%) |
Mar 04, 2021 | 28.13 | 28.13 | 27.50 | 27.50 | 8,091 | -0.49(-1.74%) |
Mar 03, 2021 | 28.03 | 28.17 | 27.99 | 27.99 | 4,521 | +0.04(+0.14%) |
Mar 02, 2021 | 27.83 | 28.03 | 27.83 | 27.95 | 7,306 | -0.10(-0.37%) |