Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.35 | 30.56 | 30.35 | 30.53 | 5,309 | +0.51(+1.70%) |
May 27, 2021 | 30.18 | 30.18 | 30.08 | 30.02 | 8,628 | -0.31(-1.03%) |
May 26, 2021 | 30.20 | 30.34 | 30.18 | 30.33 | 3,368 | +0.11(+0.38%) |
May 25, 2021 | 30.18 | 30.27 | 30.17 | 30.22 | 10,861 | +0.29(+0.98%) |
May 24, 2021 | 29.79 | 29.99 | 29.77 | 29.92 | 8,504 | +0.30(+1.00%) |
May 21, 2021 | 29.96 | 29.96 | 29.63 | 29.63 | 5,654 | -0.37(-1.24%) |
May 20, 2021 | 29.78 | 30.02 | 29.78 | 30.00 | 3,450 | +0.23(+0.78%) |
May 19, 2021 | 29.53 | 29.92 | 29.48 | 29.77 | 7,565 | -0.13(-0.45%) |
May 18, 2021 | 29.79 | 29.98 | 29.79 | 29.90 | 9,792 | +0.52(+1.75%) |
May 17, 2021 | 29.33 | 29.48 | 29.21 | 29.39 | 13,001 | -0.61(-2.04%) |
May 14, 2021 | 29.76 | 30.00 | 29.76 | 30.00 | 13,176 | +0.45(+1.54%) |
May 13, 2021 | 29.28 | 29.55 | 29.28 | 29.54 | 9,402 | +0.37(+1.27%) |
May 12, 2021 | 29.66 | 29.70 | 29.07 | 29.17 | 137,391 | -1.30(-4.25%) |
May 11, 2021 | 30.23 | 30.58 | 30.21 | 30.47 | 21,451 | -0.39(-1.25%) |
May 10, 2021 | 31.41 | 31.41 | 30.85 | 30.85 | 5,660 | -0.02(-0.06%) |
May 07, 2021 | 30.57 | 31.01 | 30.57 | 30.87 | 7,240 | +0.48(+1.59%) |
May 06, 2021 | 30.15 | 30.40 | 30.15 | 30.39 | 5,461 | +0.58(+1.95%) |
May 05, 2021 | 29.82 | 29.95 | 29.75 | 29.81 | 7,851 | +0.00(+0.01%) |
May 04, 2021 | 29.79 | 29.87 | 29.70 | 29.80 | 6,118 | -0.00(-0.00%) |
May 03, 2021 | 29.76 | 29.92 | 29.71 | 29.80 | 10,290 | -0.12(-0.40%) |
Apr 30, 2021 | 30.27 | 30.27 | 29.92 | 29.92 | 9,477 | -0.71(-2.30%) |
Apr 29, 2021 | 30.74 | 30.74 | 30.48 | 30.63 | 6,751 | -0.09(-0.30%) |
Apr 28, 2021 | 30.57 | 30.83 | 30.52 | 30.72 | 6,801 | -0.07(-0.21%) |
Apr 27, 2021 | 30.97 | 30.97 | 30.79 | 30.79 | 3,594 | -0.12(-0.39%) |
Apr 26, 2021 | 30.88 | 30.97 | 30.88 | 30.91 | 11,378 | +0.25(+0.82%) |
Apr 23, 2021 | 30.65 | 30.73 | 30.58 | 30.66 | 16,694 | +0.33(+1.10%) |
Apr 22, 2021 | 30.58 | 30.58 | 30.26 | 30.32 | 12,369 | -0.34(-1.12%) |
Apr 21, 2021 | 30.38 | 30.69 | 30.35 | 30.67 | 10,975 | -0.23(-0.75%) |
Apr 20, 2021 | 31.09 | 31.09 | 30.83 | 30.90 | 9,275 | -0.03(-0.09%) |
Apr 19, 2021 | 30.98 | 31.02 | 30.85 | 30.93 | 9,042 | -0.08(-0.27%) |
Apr 16, 2021 | 31.08 | 31.08 | 30.92 | 31.01 | 18,740 | -0.06(-0.18%) |
Apr 15, 2021 | 31.09 | 31.11 | 30.96 | 31.07 | 14,201 | +0.21(+0.69%) |
Apr 14, 2021 | 30.83 | 30.96 | 30.83 | 30.85 | 28,900 | +0.24(+0.79%) |
Apr 13, 2021 | 30.53 | 30.66 | 30.45 | 30.61 | 23,735 | +0.53(+1.76%) |
Apr 12, 2021 | 30.13 | 30.18 | 30.02 | 30.08 | 16,612 | -0.19(-0.61%) |
Apr 09, 2021 | 30.17 | 30.27 | 30.12 | 30.27 | 16,801 | -0.09(-0.31%) |
Apr 08, 2021 | 30.32 | 30.51 | 30.32 | 30.36 | 118,974 | +0.21(+0.71%) |
Apr 07, 2021 | 30.28 | 30.35 | 30.15 | 30.15 | 13,901 | -0.20(-0.64%) |
Apr 06, 2021 | 30.23 | 30.41 | 30.23 | 30.34 | 3,261 | +0.07(+0.25%) |
Apr 05, 2021 | 30.18 | 30.38 | 30.06 | 30.27 | 22,813 | +0.38(+1.27%) |
Apr 01, 2021 | 29.82 | 29.96 | 29.82 | 29.89 | 40,604 | +0.32(+1.10%) |
Mar 31, 2021 | 29.40 | 29.72 | 29.40 | 29.56 | 35,442 | +0.26(+0.89%) |
Mar 30, 2021 | 29.27 | 29.39 | 29.22 | 29.30 | 11,898 | +0.17(+0.57%) |
Mar 29, 2021 | 29.20 | 29.28 | 29.06 | 29.14 | 4,785 | -0.28(-0.94%) |
Mar 26, 2021 | 29.11 | 29.41 | 29.10 | 29.41 | 12,816 | +0.60(+2.09%) |
Mar 25, 2021 | 28.49 | 28.87 | 28.49 | 28.81 | 13,546 | +0.38(+1.34%) |
Mar 24, 2021 | 28.77 | 28.79 | 28.43 | 28.43 | 11,829 | -0.19(-0.68%) |
Mar 23, 2021 | 28.86 | 28.86 | 28.61 | 28.62 | 39,975 | -0.84(-2.84%) |
Mar 22, 2021 | 29.24 | 29.49 | 29.18 | 29.46 | 7,632 | +0.09(+0.30%) |
Mar 19, 2021 | 29.11 | 29.44 | 29.01 | 29.37 | 9,477 | +0.33(+1.13%) |
Mar 18, 2021 | 29.46 | 29.46 | 29.04 | 29.04 | 11,010 | -0.51(-1.72%) |
Mar 17, 2021 | 29.16 | 29.74 | 29.06 | 29.55 | 7,338 | -0.05(-0.16%) |
Mar 16, 2021 | 29.58 | 29.68 | 29.30 | 29.60 | 25,471 | +0.14(+0.47%) |
Mar 15, 2021 | 29.27 | 29.49 | 29.19 | 29.46 | 12,986 | +0.46(+1.60%) |
Mar 12, 2021 | 29.10 | 29.17 | 28.91 | 29.00 | 5,923 | -0.19(-0.67%) |
Mar 11, 2021 | 29.25 | 29.34 | 29.15 | 29.19 | 26,037 | +0.76(+2.67%) |
Mar 10, 2021 | 28.55 | 28.55 | 28.23 | 28.43 | 24,864 | -0.37(-1.30%) |
Mar 09, 2021 | 28.60 | 29.02 | 28.60 | 28.81 | 44,001 | +0.27(+0.96%) |
Mar 08, 2021 | 28.64 | 28.69 | 28.41 | 28.53 | 18,103 | -0.82(-2.78%) |
Mar 05, 2021 | 29.14 | 29.35 | 28.86 | 29.35 | 9,154 | +0.57(+1.97%) |
Mar 04, 2021 | 29.44 | 29.60 | 28.78 | 28.78 | 26,107 | -0.63(-2.15%) |
Mar 03, 2021 | 29.66 | 29.67 | 29.30 | 29.41 | 13,082 | +0.01(+0.03%) |
Mar 02, 2021 | 29.50 | 29.58 | 29.29 | 29.40 | 98,907 | -0.31(-1.03%) |