Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.43 | 29.49 | 29.39 | 29.42 | 5,832 | +0.11(+0.38%) |
May 27, 2021 | 29.31 | 29.35 | 29.11 | 29.31 | 11,873 | +0.09(+0.30%) |
May 26, 2021 | 29.16 | 29.30 | 29.13 | 29.22 | 4,411 | +0.03(+0.10%) |
May 25, 2021 | 29.23 | 29.29 | 29.19 | 29.19 | 2,624 | +0.02(+0.08%) |
May 24, 2021 | 29.27 | 29.28 | 29.16 | 29.17 | 4,748 | +0.17(+0.57%) |
May 21, 2021 | 28.98 | 29.05 | 28.90 | 29.00 | 8,187 | -0.03(-0.11%) |
May 20, 2021 | 28.80 | 29.12 | 28.80 | 29.04 | 2,973 | +0.40(+1.40%) |
May 19, 2021 | 28.49 | 28.63 | 28.46 | 28.63 | 7,098 | -0.39(-1.33%) |
May 18, 2021 | 29.11 | 29.14 | 29.00 | 29.02 | 12,284 | +0.26(+0.89%) |
May 17, 2021 | 28.77 | 28.78 | 28.66 | 28.77 | 1,856 | -0.11(-0.38%) |
May 14, 2021 | 28.78 | 28.92 | 28.78 | 28.87 | 3,102 | +0.29(+1.03%) |
May 13, 2021 | 28.46 | 28.58 | 28.46 | 28.58 | 431 | +0.32(+1.12%) |
May 12, 2021 | 28.52 | 28.54 | 28.27 | 28.27 | 2,016 | -0.71(-2.44%) |
May 11, 2021 | 28.88 | 29.02 | 28.87 | 28.97 | 4,528 | -0.33(-1.12%) |
May 10, 2021 | 29.39 | 29.48 | 29.30 | 29.30 | 2,053 | -0.09(-0.31%) |
May 07, 2021 | 29.22 | 29.40 | 29.22 | 29.39 | 6,595 | +0.37(+1.26%) |
May 06, 2021 | 28.86 | 29.03 | 28.86 | 29.03 | 4,137 | +0.23(+0.79%) |
May 05, 2021 | 28.76 | 28.82 | 28.71 | 28.80 | 6,170 | +0.50(+1.77%) |
May 04, 2021 | 28.22 | 28.35 | 28.22 | 28.30 | 3,833 | -0.47(-1.64%) |
May 03, 2021 | 28.67 | 28.77 | 28.67 | 28.77 | 3,855 | +0.31(+1.09%) |
Apr 30, 2021 | 28.59 | 28.59 | 28.46 | 28.46 | 894 | -0.34(-1.19%) |
Apr 29, 2021 | 28.65 | 28.80 | 28.65 | 28.80 | 3,601 | -0.04(-0.16%) |
Apr 28, 2021 | 28.80 | 28.85 | 28.77 | 28.85 | 2,212 | +0.03(+0.11%) |
Apr 27, 2021 | 28.75 | 28.85 | 28.75 | 28.81 | 7,358 | -0.15(-0.51%) |
Apr 26, 2021 | 28.99 | 29.01 | 28.91 | 28.96 | 7,998 | +0.01(+0.03%) |
Apr 23, 2021 | 28.89 | 28.95 | 28.77 | 28.95 | 3,689 | +0.31(+1.09%) |
Apr 22, 2021 | 28.71 | 28.78 | 28.55 | 28.64 | 22,785 | -0.11(-0.39%) |
Apr 21, 2021 | 28.75 | 28.81 | 28.62 | 28.75 | 18,059 | +0.16(+0.55%) |
Apr 20, 2021 | 28.50 | 28.60 | 28.49 | 28.60 | 4,193 | -0.38(-1.30%) |
Apr 19, 2021 | 29.04 | 29.05 | 28.90 | 28.97 | 12,653 | +0.01(+0.02%) |
Apr 16, 2021 | 28.92 | 29.03 | 28.92 | 28.97 | 7,937 | +0.13(+0.44%) |
Apr 15, 2021 | 28.76 | 28.84 | 28.76 | 28.84 | 9,332 | +0.24(+0.83%) |
Apr 14, 2021 | 28.60 | 28.65 | 28.55 | 28.60 | 6,617 | -0.02(-0.09%) |
Apr 13, 2021 | 28.45 | 28.63 | 28.45 | 28.63 | 1,973 | +0.24(+0.84%) |
Apr 12, 2021 | 28.37 | 28.39 | 28.37 | 28.39 | 400 | -0.12(-0.42%) |
Apr 09, 2021 | 28.39 | 28.50 | 28.39 | 28.50 | 558 | +0.09(+0.32%) |
Apr 08, 2021 | 28.34 | 28.49 | 28.33 | 28.41 | 1,823 | +0.12(+0.43%) |
Apr 07, 2021 | 28.32 | 28.37 | 28.29 | 28.29 | 619 | +0.18(+0.63%) |
Apr 06, 2021 | 28.10 | 28.16 | 28.06 | 28.11 | 1,207 | -0.27(-0.95%) |
Apr 05, 2021 | 28.20 | 28.39 | 28.20 | 28.39 | 973 | +0.30(+1.06%) |
Apr 01, 2021 | 27.82 | 28.09 | 27.82 | 28.09 | 2,235 | +0.27(+0.98%) |
Mar 31, 2021 | 27.75 | 27.83 | 27.75 | 27.82 | 1,016 | -0.09(-0.34%) |
Mar 30, 2021 | 27.91 | 27.91 | 27.91 | 27.91 | 352 | +0.00(+0.02%) |
Mar 29, 2021 | 27.89 | 27.99 | 27.88 | 27.91 | 5,159 | -0.15(-0.54%) |
Mar 26, 2021 | 27.98 | 28.06 | 27.92 | 28.06 | 1,900 | +0.31(+1.11%) |
Mar 25, 2021 | 27.48 | 27.76 | 27.46 | 27.75 | 9,132 | +0.27(+0.99%) |
Mar 24, 2021 | 27.59 | 27.61 | 27.44 | 27.48 | 1,798 | -0.14(-0.49%) |
Mar 23, 2021 | 27.83 | 27.83 | 27.61 | 27.61 | 2,052 | -0.40(-1.41%) |
Mar 22, 2021 | 27.98 | 28.01 | 27.98 | 28.01 | 492 | +0.06(+0.23%) |
Mar 19, 2021 | 27.96 | 28.03 | 27.95 | 27.95 | 782 | +0.18(+0.64%) |
Mar 18, 2021 | 27.95 | 27.98 | 27.77 | 27.77 | 3,166 | -0.21(-0.75%) |
Mar 17, 2021 | 27.78 | 28.01 | 27.70 | 27.98 | 10,045 | +0.12(+0.44%) |
Mar 16, 2021 | 27.85 | 27.91 | 27.84 | 27.85 | 121,357 | +0.09(+0.32%) |
Mar 15, 2021 | 27.69 | 27.79 | 27.69 | 27.77 | 72,744 | +0.13(+0.46%) |
Mar 12, 2021 | 27.58 | 27.66 | 27.58 | 27.64 | 8,743 | -0.01(-0.03%) |
Mar 11, 2021 | 27.59 | 27.65 | 27.59 | 27.65 | 5,019 | +0.25(+0.91%) |
Mar 10, 2021 | 27.29 | 27.40 | 27.29 | 27.40 | 3,212 | +0.10(+0.36%) |
Mar 09, 2021 | 27.29 | 27.40 | 27.25 | 27.30 | 5,914 | +0.39(+1.45%) |
Mar 08, 2021 | 26.96 | 27.05 | 26.91 | 26.91 | 1,304 | -0.11(-0.42%) |
Mar 05, 2021 | 26.95 | 27.02 | 26.75 | 27.02 | 2,802 | +0.24(+0.89%) |
Mar 04, 2021 | 27.09 | 27.09 | 26.70 | 26.78 | 4,120 | -0.27(-1.01%) |
Mar 03, 2021 | 27.11 | 27.23 | 27.05 | 27.05 | 6,176 | -0.13(-0.46%) |
Mar 02, 2021 | 27.14 | 27.26 | 27.08 | 27.18 | 3,842 | -0.02(-0.08%) |