Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.94 | 29.14 | 28.94 | 29.00 | 19,488 | +0.04(+0.14%) |
May 27, 2021 | 28.96 | 29.00 | 28.87 | 28.96 | 15,361 | +0.07(+0.25%) |
May 26, 2021 | 28.88 | 29.00 | 28.81 | 28.89 | 14,107 | +0.25(+0.87%) |
May 25, 2021 | 28.91 | 28.92 | 28.62 | 28.64 | 23,005 | +0.09(+0.32%) |
May 24, 2021 | 28.16 | 28.79 | 28.14 | 28.55 | 26,407 | +0.55(+1.96%) |
May 21, 2021 | 28.32 | 28.40 | 28.00 | 28.00 | 47,269 | -0.19(-0.67%) |
May 20, 2021 | 27.74 | 28.28 | 27.74 | 28.19 | 22,272 | +0.58(+2.10%) |
May 19, 2021 | 27.06 | 27.61 | 27.05 | 27.61 | 19,720 | -0.04(-0.14%) |
May 18, 2021 | 27.87 | 28.06 | 27.62 | 27.65 | 9,585 | -0.09(-0.32%) |
May 17, 2021 | 27.65 | 27.75 | 27.44 | 27.74 | 13,233 | +0.00(+0.00%) |
May 14, 2021 | 27.34 | 27.77 | 27.20 | 27.74 | 40,633 | +0.69(+2.55%) |
May 13, 2021 | 27.52 | 27.57 | 26.77 | 27.05 | 35,863 | -0.19(-0.70%) |
May 12, 2021 | 27.60 | 27.85 | 27.15 | 27.24 | 38,749 | -0.73(-2.61%) |
May 11, 2021 | 27.09 | 28.03 | 27.06 | 27.97 | 80,846 | +0.21(+0.76%) |
May 10, 2021 | 28.71 | 28.71 | 27.76 | 27.76 | 34,524 | -1.13(-3.92%) |
May 07, 2021 | 29.11 | 29.21 | 28.79 | 28.89 | 68,212 | +0.14(+0.50%) |
May 06, 2021 | 28.69 | 28.75 | 28.31 | 28.75 | 84,304 | +0.08(+0.28%) |
May 05, 2021 | 29.05 | 29.15 | 28.62 | 28.67 | 27,787 | -0.14(-0.49%) |
May 04, 2021 | 29.07 | 29.27 | 28.40 | 28.81 | 118,253 | -0.65(-2.21%) |
May 03, 2021 | 29.87 | 29.93 | 29.36 | 29.46 | 72,546 | -0.28(-0.95%) |
Apr 30, 2021 | 29.70 | 30.07 | 29.70 | 29.74 | 14,700 | -0.55(-1.81%) |
Apr 29, 2021 | 30.72 | 30.72 | 29.99 | 30.29 | 16,933 | +0.10(+0.32%) |
Apr 28, 2021 | 30.26 | 30.44 | 30.11 | 30.20 | 34,131 | +0.07(+0.25%) |
Apr 27, 2021 | 30.33 | 30.35 | 30.11 | 30.12 | 14,070 | -0.16(-0.52%) |
Apr 26, 2021 | 30.17 | 30.33 | 30.09 | 30.28 | 24,699 | +0.13(+0.41%) |
Apr 23, 2021 | 29.77 | 30.21 | 29.77 | 30.15 | 38,200 | +0.57(+1.94%) |
Apr 22, 2021 | 30.16 | 30.20 | 29.56 | 29.58 | 23,287 | -0.54(-1.80%) |
Apr 21, 2021 | 29.64 | 30.12 | 29.59 | 30.12 | 29,795 | +0.06(+0.20%) |
Apr 20, 2021 | 30.34 | 30.38 | 29.82 | 30.06 | 21,302 | -0.41(-1.35%) |
Apr 19, 2021 | 30.56 | 30.64 | 30.13 | 30.47 | 39,522 | -0.30(-0.97%) |
Apr 16, 2021 | 30.92 | 30.96 | 30.58 | 30.77 | 24,100 | -0.11(-0.36%) |
Apr 15, 2021 | 30.72 | 30.94 | 30.70 | 30.88 | 29,459 | +0.55(+1.81%) |
Apr 14, 2021 | 31.32 | 31.32 | 30.33 | 30.33 | 30,049 | -0.80(-2.57%) |
Apr 13, 2021 | 30.74 | 31.13 | 30.60 | 31.13 | 54,421 | +0.62(+2.03%) |
Apr 12, 2021 | 30.37 | 30.55 | 30.11 | 30.51 | 88,093 | +0.33(+1.09%) |
Apr 09, 2021 | 29.95 | 30.18 | 29.82 | 30.18 | 17,900 | +0.07(+0.23%) |
Apr 08, 2021 | 30.00 | 30.16 | 29.93 | 30.11 | 82,475 | +0.39(+1.33%) |
Apr 07, 2021 | 29.48 | 29.79 | 29.39 | 29.72 | 32,022 | +0.18(+0.59%) |
Apr 06, 2021 | 29.42 | 29.72 | 29.39 | 29.54 | 19,854 | +0.21(+0.72%) |
Apr 05, 2021 | 29.08 | 29.42 | 29.00 | 29.33 | 94,602 | +0.56(+1.94%) |
Apr 01, 2021 | 28.90 | 29.04 | 28.66 | 28.77 | 35,700 | +0.39(+1.36%) |
Mar 31, 2021 | 28.20 | 28.54 | 28.20 | 28.38 | 37,204 | +0.54(+1.95%) |
Mar 30, 2021 | 27.66 | 27.96 | 27.57 | 27.84 | 9,908 | +0.08(+0.27%) |
Mar 29, 2021 | 27.73 | 27.84 | 27.41 | 27.76 | 21,234 | +0.26(+0.96%) |
Mar 26, 2021 | 27.29 | 27.52 | 26.68 | 27.50 | 70,500 | +0.01(+0.04%) |
Mar 25, 2021 | 27.60 | 28.03 | 27.30 | 27.49 | 49,570 | -0.59(-2.10%) |
Mar 24, 2021 | 29.09 | 29.09 | 28.05 | 28.08 | 28,034 | -0.92(-3.17%) |
Mar 23, 2021 | 28.98 | 29.30 | 28.80 | 29.00 | 14,850 | -0.12(-0.41%) |
Mar 22, 2021 | 28.92 | 29.33 | 28.84 | 29.12 | 26,608 | +0.38(+1.33%) |
Mar 19, 2021 | 28.66 | 28.78 | 28.28 | 28.74 | 34,700 | +0.10(+0.36%) |
Mar 18, 2021 | 29.19 | 29.29 | 28.55 | 28.63 | 34,125 | -1.00(-3.36%) |
Mar 17, 2021 | 28.81 | 29.83 | 28.59 | 29.63 | 100,526 | +0.40(+1.37%) |
Mar 16, 2021 | 29.36 | 29.69 | 29.06 | 29.23 | 117,024 | -0.01(-0.04%) |
Mar 15, 2021 | 28.81 | 29.24 | 28.69 | 29.24 | 50,468 | +0.39(+1.34%) |
Mar 12, 2021 | 28.80 | 28.85 | 28.48 | 28.85 | 55,600 | -0.49(-1.68%) |
Mar 11, 2021 | 28.91 | 29.36 | 28.73 | 29.35 | 82,962 | +1.09(+3.84%) |
Mar 10, 2021 | 29.00 | 29.18 | 28.05 | 28.26 | 39,164 | -0.38(-1.33%) |
Mar 09, 2021 | 27.82 | 28.71 | 27.73 | 28.64 | 89,156 | +1.79(+6.67%) |
Mar 08, 2021 | 28.15 | 28.30 | 26.84 | 26.85 | 87,241 | -1.46(-5.16%) |
Mar 05, 2021 | 28.41 | 28.41 | 26.80 | 28.31 | 173,200 | +0.22(+0.80%) |
Mar 04, 2021 | 28.75 | 29.03 | 27.64 | 28.09 | 129,946 | -0.75(-2.62%) |
Mar 03, 2021 | 29.98 | 30.19 | 28.79 | 28.84 | 107,265 | -1.14(-3.80%) |
Mar 02, 2021 | 30.50 | 30.66 | 29.96 | 29.98 | 44,173 | -0.60(-1.96%) |