Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.99 | 29.10 | 28.99 | 29.07 | 5,890 | +0.08(+0.28%) |
May 27, 2021 | 28.97 | 28.99 | 28.97 | 28.99 | 311 | +0.07(+0.24%) |
May 26, 2021 | 28.66 | 28.92 | 28.66 | 28.92 | 467 | +0.12(+0.40%) |
May 25, 2021 | 28.83 | 28.83 | 28.80 | 28.80 | 447 | +0.07(+0.24%) |
May 24, 2021 | 28.73 | 28.73 | 28.73 | 28.73 | 124 | +0.01(+0.03%) |
May 21, 2021 | 28.79 | 28.79 | 28.72 | 28.72 | 585 | +0.13(+0.44%) |
May 20, 2021 | 28.60 | 28.60 | 28.60 | 28.60 | 48 | +0.63(+2.25%) |
May 19, 2021 | 27.97 | 27.97 | 27.97 | 27.97 | 125 | -0.19(-0.67%) |
May 18, 2021 | 28.23 | 28.29 | 28.16 | 28.16 | 318 | +0.15(+0.53%) |
May 17, 2021 | 27.99 | 28.06 | 27.93 | 28.01 | 1,686 | +0.05(+0.18%) |
May 14, 2021 | 27.96 | 27.96 | 27.96 | 27.96 | 148 | +0.54(+1.97%) |
May 13, 2021 | 27.85 | 27.85 | 27.26 | 27.42 | 3,545 | -0.12(-0.43%) |
May 12, 2021 | 27.70 | 27.70 | 27.54 | 27.54 | 537 | -0.38(-1.35%) |
May 11, 2021 | 27.91 | 27.91 | 27.61 | 27.91 | 1,451 | -0.16(-0.56%) |
May 10, 2021 | 28.40 | 28.40 | 28.07 | 28.07 | 962 | -0.58(-2.03%) |
May 07, 2021 | 28.66 | 28.76 | 28.63 | 28.65 | 2,728 | +0.26(+0.92%) |
May 06, 2021 | 28.35 | 28.39 | 28.35 | 28.39 | 549 | -0.24(-0.84%) |
May 05, 2021 | 28.79 | 28.83 | 28.63 | 28.63 | 1,737 | -0.24(-0.84%) |
May 04, 2021 | 29.21 | 29.21 | 28.77 | 28.87 | 1,139 | -0.73(-2.47%) |
May 03, 2021 | 29.63 | 29.68 | 29.60 | 29.60 | 1,168 | -0.14(-0.47%) |
Apr 30, 2021 | 29.71 | 29.99 | 29.71 | 29.75 | 21,206 | -0.26(-0.86%) |
Apr 29, 2021 | 29.93 | 30.02 | 29.93 | 30.00 | 514 | -0.25(-0.82%) |
Apr 28, 2021 | 30.15 | 30.25 | 30.15 | 30.25 | 1,058 | +0.23(+0.75%) |
Apr 27, 2021 | 30.10 | 30.10 | 30.01 | 30.03 | 1,104 | -0.13(-0.42%) |
Apr 26, 2021 | 30.19 | 30.19 | 30.15 | 30.15 | 492 | +0.28(+0.95%) |
Apr 23, 2021 | 29.80 | 29.87 | 29.80 | 29.87 | 200 | +0.27(+0.91%) |
Apr 22, 2021 | 29.69 | 29.90 | 29.57 | 29.60 | 5,163 | +0.11(+0.39%) |
Apr 21, 2021 | 29.36 | 29.49 | 29.36 | 29.49 | 337 | +0.58(+1.99%) |
Apr 20, 2021 | 28.72 | 28.91 | 28.72 | 28.91 | 511 | -0.10(-0.35%) |
Apr 19, 2021 | 29.24 | 29.24 | 28.93 | 29.01 | 2,578 | -0.24(-0.82%) |
Apr 16, 2021 | 29.24 | 29.25 | 29.24 | 29.25 | 400 | -0.01(-0.03%) |
Apr 15, 2021 | 29.20 | 29.32 | 29.20 | 29.26 | 1,310 | +0.38(+1.30%) |
Apr 14, 2021 | 28.57 | 29.05 | 28.57 | 28.88 | 2,211 | +0.31(+1.09%) |
Apr 13, 2021 | 28.61 | 28.61 | 28.35 | 28.57 | 1,919 | +0.37(+1.30%) |
Apr 12, 2021 | 28.20 | 28.20 | 28.20 | 28.20 | 226 | -0.38(-1.31%) |
Apr 09, 2021 | 28.56 | 28.58 | 28.51 | 28.58 | 700 | +0.00(+0.01%) |
Apr 08, 2021 | 28.52 | 28.58 | 28.49 | 28.58 | 5,348 | +0.30(+1.06%) |
Apr 07, 2021 | 28.39 | 28.43 | 28.28 | 28.28 | 795 | -0.31(-1.07%) |
Apr 06, 2021 | 28.86 | 28.86 | 28.56 | 28.58 | 5,581 | -0.15(-0.52%) |
Apr 05, 2021 | 28.44 | 28.74 | 28.44 | 28.73 | 5,436 | +0.28(+0.98%) |
Apr 01, 2021 | 28.47 | 28.49 | 28.45 | 28.45 | 1,800 | +0.32(+1.13%) |
Mar 31, 2021 | 27.74 | 28.15 | 27.74 | 28.14 | 731 | +0.63(+2.29%) |
Mar 30, 2021 | 27.40 | 27.67 | 27.40 | 27.51 | 5,635 | +0.06(+0.22%) |
Mar 29, 2021 | 27.76 | 27.76 | 27.36 | 27.45 | 14,449 | -0.43(-1.55%) |
Mar 26, 2021 | 27.57 | 27.89 | 27.51 | 27.88 | 1,000 | +0.19(+0.67%) |
Mar 25, 2021 | 27.26 | 27.69 | 27.26 | 27.69 | 1,232 | +0.20(+0.72%) |
Mar 24, 2021 | 27.84 | 27.91 | 27.49 | 27.49 | 1,556 | -0.56(-2.00%) |
Mar 23, 2021 | 28.28 | 28.54 | 28.03 | 28.06 | 2,371 | -0.68(-2.38%) |
Mar 22, 2021 | 28.57 | 28.81 | 28.57 | 28.74 | 9,590 | +0.24(+0.83%) |
Mar 19, 2021 | 28.49 | 28.65 | 28.46 | 28.50 | 13,003 | +0.13(+0.47%) |
Mar 18, 2021 | 29.04 | 29.04 | 28.37 | 28.37 | 951 | -0.81(-2.76%) |
Mar 17, 2021 | 29.14 | 29.18 | 28.87 | 29.18 | 770 | +0.05(+0.17%) |
Mar 16, 2021 | 29.43 | 29.49 | 28.99 | 29.13 | 1,788 | -0.10(-0.34%) |
Mar 15, 2021 | 29.15 | 29.30 | 29.15 | 29.23 | 1,660 | +0.13(+0.43%) |
Mar 12, 2021 | 28.84 | 29.10 | 28.84 | 29.10 | 700 | -0.04(-0.13%) |
Mar 11, 2021 | 29.21 | 29.21 | 29.12 | 29.14 | 3,578 | +0.67(+2.34%) |
Mar 10, 2021 | 28.55 | 28.57 | 28.42 | 28.47 | 1,980 | +0.20(+0.72%) |
Mar 09, 2021 | 28.24 | 28.44 | 28.18 | 28.27 | 10,393 | +0.83(+3.01%) |
Mar 08, 2021 | 27.97 | 28.10 | 27.44 | 27.44 | 10,861 | -0.54(-1.94%) |
Mar 05, 2021 | 27.13 | 27.99 | 26.99 | 27.98 | 3,000 | +0.28(+1.01%) |
Mar 04, 2021 | 27.80 | 28.69 | 27.67 | 27.70 | 5,889 | -1.13(-3.91%) |
Mar 03, 2021 | 29.19 | 29.22 | 28.83 | 28.83 | 8,804 | -0.90(-3.04%) |
Mar 02, 2021 | 29.85 | 29.85 | 29.73 | 29.73 | 639 | -0.40(-1.32%) |