Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.99 | 28.99 | 28.70 | 28.82 | 778 | +0.14(+0.48%) |
May 27, 2021 | 28.65 | 28.82 | 28.65 | 28.69 | 11,493 | +0.07(+0.24%) |
May 26, 2021 | 28.47 | 28.68 | 28.47 | 28.62 | 1,090 | +0.08(+0.27%) |
May 25, 2021 | 28.69 | 28.70 | 28.54 | 28.54 | 560 | -0.28(-0.97%) |
May 24, 2021 | 28.86 | 28.88 | 28.79 | 28.82 | 1,435 | +0.12(+0.42%) |
May 21, 2021 | 28.76 | 28.76 | 28.70 | 28.70 | 508 | +0.12(+0.43%) |
May 20, 2021 | 28.62 | 28.70 | 28.58 | 28.58 | 1,088 | +0.08(+0.29%) |
May 19, 2021 | 28.31 | 28.50 | 28.19 | 28.50 | 4,667 | -0.25(-0.86%) |
May 18, 2021 | 29.19 | 29.19 | 28.74 | 28.74 | 1,824 | -0.37(-1.28%) |
May 17, 2021 | 29.02 | 29.12 | 29.02 | 29.12 | 432 | +0.12(+0.41%) |
May 14, 2021 | 28.92 | 29.07 | 28.92 | 29.00 | 1,397 | +0.34(+1.19%) |
May 13, 2021 | 28.21 | 28.66 | 28.21 | 28.66 | 508 | +0.48(+1.70%) |
May 12, 2021 | 28.71 | 28.71 | 28.27 | 28.18 | 984 | -0.43(-1.51%) |
May 11, 2021 | 28.56 | 28.98 | 28.47 | 28.61 | 2,319 | -0.38(-1.32%) |
May 10, 2021 | 29.17 | 29.23 | 28.99 | 28.99 | 1,774 | +0.07(+0.23%) |
May 07, 2021 | 28.71 | 28.92 | 28.67 | 28.92 | 2,232 | +0.26(+0.89%) |
May 06, 2021 | 28.44 | 28.67 | 28.24 | 28.67 | 2,675 | +0.39(+1.37%) |
May 05, 2021 | 28.22 | 28.31 | 28.13 | 28.28 | 2,253 | +0.04(+0.14%) |
May 04, 2021 | 27.98 | 28.24 | 27.98 | 28.24 | 1,039 | +0.23(+0.83%) |
May 03, 2021 | 28.19 | 28.19 | 28.01 | 28.01 | 866 | +0.22(+0.78%) |
Apr 30, 2021 | 27.89 | 27.89 | 27.79 | 27.79 | 2,194 | -0.20(-0.72%) |
Apr 29, 2021 | 27.88 | 28.00 | 27.88 | 28.00 | 997 | +0.32(+1.17%) |
Apr 28, 2021 | 27.74 | 27.79 | 27.67 | 27.67 | 2,281 | -0.03(-0.12%) |
Apr 27, 2021 | 27.78 | 27.78 | 27.65 | 27.71 | 2,940 | +0.06(+0.23%) |
Apr 26, 2021 | 27.77 | 27.84 | 27.64 | 27.64 | 3,366 | +0.02(+0.09%) |
Apr 23, 2021 | 27.51 | 27.63 | 27.40 | 27.62 | 4,279 | +0.23(+0.85%) |
Apr 22, 2021 | 27.39 | 27.39 | 27.39 | 27.39 | 337 | -0.26(-0.95%) |
Apr 21, 2021 | 27.48 | 27.65 | 27.48 | 27.65 | 1,164 | +0.31(+1.15%) |
Apr 20, 2021 | 27.34 | 27.34 | 27.33 | 27.33 | 703 | -0.11(-0.39%) |
Apr 19, 2021 | 27.65 | 27.65 | 27.42 | 27.44 | 1,475 | -0.11(-0.41%) |
Apr 16, 2021 | 27.68 | 27.68 | 27.48 | 27.55 | 2,194 | +0.16(+0.60%) |
Apr 15, 2021 | 27.29 | 27.39 | 27.26 | 27.39 | 3,308 | +0.13(+0.49%) |
Apr 14, 2021 | 27.22 | 27.26 | 27.22 | 27.26 | 408 | +0.07(+0.25%) |
Apr 13, 2021 | 27.16 | 27.19 | 27.16 | 27.19 | 515 | -0.13(-0.46%) |
Apr 12, 2021 | 27.26 | 27.32 | 27.26 | 27.32 | 820 | +0.08(+0.28%) |
Apr 09, 2021 | 27.07 | 27.24 | 27.04 | 27.24 | 6,144 | +0.13(+0.49%) |
Apr 08, 2021 | 27.07 | 27.12 | 27.07 | 27.11 | 544 | -0.08(-0.29%) |
Apr 07, 2021 | 27.18 | 27.19 | 27.18 | 27.19 | 301 | +0.01(+0.03%) |
Apr 06, 2021 | 27.30 | 27.30 | 27.17 | 27.18 | 13,596 | +0.00(+0.00%) |
Apr 05, 2021 | 27.11 | 27.22 | 27.10 | 27.18 | 2,664 | +0.15(+0.54%) |
Apr 01, 2021 | 26.82 | 27.07 | 26.82 | 27.03 | 1,099 | +0.09(+0.32%) |
Mar 31, 2021 | 26.85 | 27.02 | 26.83 | 26.94 | 6,231 | -0.10(-0.37%) |
Mar 30, 2021 | 27.21 | 27.21 | 27.02 | 27.04 | 6,525 | -0.01(-0.05%) |
Mar 29, 2021 | 27.06 | 27.06 | 27.06 | 27.06 | 455 | -0.03(-0.12%) |
Mar 26, 2021 | 26.86 | 27.09 | 26.82 | 27.09 | 2,309 | +0.49(+1.86%) |
Mar 25, 2021 | 26.19 | 26.59 | 26.18 | 26.59 | 944 | +0.46(+1.75%) |
Mar 24, 2021 | 26.37 | 26.37 | 26.14 | 26.14 | 1,964 | +0.05(+0.19%) |
Mar 23, 2021 | 26.49 | 26.49 | 26.09 | 26.09 | 3,338 | -0.39(-1.46%) |
Mar 22, 2021 | 26.49 | 26.49 | 26.37 | 26.47 | 1,159 | -0.03(-0.10%) |
Mar 19, 2021 | 26.60 | 26.60 | 26.50 | 26.50 | 659 | -0.17(-0.63%) |
Mar 18, 2021 | 26.96 | 27.11 | 26.67 | 26.67 | 5,196 | -0.12(-0.44%) |
Mar 17, 2021 | 26.61 | 26.78 | 26.59 | 26.78 | 3,407 | +0.04(+0.17%) |
Mar 16, 2021 | 27.07 | 27.07 | 26.74 | 26.74 | 655 | -0.17(-0.62%) |
Mar 15, 2021 | 26.68 | 26.91 | 26.68 | 26.91 | 1,674 | +0.10(+0.37%) |
Mar 12, 2021 | 26.77 | 26.81 | 26.77 | 26.81 | 1,209 | +0.24(+0.90%) |
Mar 11, 2021 | 26.71 | 26.73 | 26.57 | 26.57 | 2,387 | +0.00(+0.02%) |
Mar 10, 2021 | 26.47 | 26.63 | 26.14 | 26.56 | 4,002 | +0.27(+1.01%) |
Mar 09, 2021 | 26.51 | 26.51 | 26.28 | 26.30 | 1,341 | -0.08(-0.32%) |
Mar 08, 2021 | 26.18 | 26.38 | 26.03 | 26.38 | 690 | +0.41(+1.58%) |
Mar 05, 2021 | 25.45 | 26.08 | 25.45 | 25.97 | 3,959 | +0.68(+2.68%) |
Mar 04, 2021 | 25.23 | 25.29 | 25.23 | 25.29 | 398 | -0.38(-1.47%) |
Mar 03, 2021 | 25.91 | 25.92 | 25.67 | 25.67 | 2,067 | +0.07(+0.27%) |
Mar 02, 2021 | 25.52 | 25.63 | 25.52 | 25.60 | 707 | -0.02(-0.07%) |