Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.82 | 28.89 | 28.67 | 28.83 | 3,367 | +0.10(+0.36%) |
May 27, 2021 | 28.80 | 28.80 | 28.64 | 28.73 | 61,327 | +0.15(+0.53%) |
May 26, 2021 | 28.48 | 28.58 | 28.46 | 28.58 | 1,823 | -0.12(-0.42%) |
May 25, 2021 | 28.71 | 28.71 | 28.56 | 28.70 | 8,683 | -0.11(-0.38%) |
May 24, 2021 | 28.81 | 28.90 | 28.72 | 28.81 | 2,399 | +0.06(+0.20%) |
May 21, 2021 | 28.78 | 28.87 | 28.75 | 28.75 | 13,518 | -0.02(-0.08%) |
May 20, 2021 | 28.68 | 28.79 | 28.68 | 28.77 | 3,011 | +0.11(+0.37%) |
May 19, 2021 | 28.89 | 28.89 | 28.55 | 28.67 | 8,443 | -0.54(-1.85%) |
May 18, 2021 | 29.19 | 29.24 | 29.16 | 29.21 | 3,532 | +0.28(+0.96%) |
May 17, 2021 | 28.89 | 28.93 | 28.78 | 28.93 | 47,343 | -0.00(-0.01%) |
May 14, 2021 | 28.76 | 29.06 | 28.76 | 28.93 | 11,027 | +0.35(+1.23%) |
May 13, 2021 | 28.76 | 28.76 | 28.48 | 28.58 | 9,944 | +0.07(+0.24%) |
May 12, 2021 | 28.70 | 28.85 | 28.52 | 28.52 | 6,083 | -0.46(-1.59%) |
May 11, 2021 | 28.82 | 28.98 | 28.63 | 28.98 | 12,407 | -0.23(-0.80%) |
May 10, 2021 | 29.26 | 29.36 | 29.21 | 29.21 | 7,760 | +0.10(+0.34%) |
May 07, 2021 | 29.00 | 29.17 | 29.00 | 29.11 | 2,850 | +0.47(+1.66%) |
May 06, 2021 | 28.43 | 28.75 | 28.43 | 28.64 | 3,851 | +0.37(+1.31%) |
May 05, 2021 | 28.10 | 28.27 | 27.89 | 28.27 | 6,849 | +0.43(+1.54%) |
May 04, 2021 | 27.98 | 27.99 | 27.80 | 27.84 | 2,905 | -0.28(-1.00%) |
May 03, 2021 | 27.99 | 28.17 | 27.99 | 28.12 | 3,280 | +0.27(+0.99%) |
Apr 30, 2021 | 28.00 | 28.00 | 27.80 | 27.85 | 2,100 | -0.24(-0.87%) |
Apr 29, 2021 | 28.24 | 28.24 | 28.00 | 28.09 | 5,453 | -0.05(-0.20%) |
Apr 28, 2021 | 27.96 | 28.16 | 27.96 | 28.15 | 5,274 | +0.27(+0.96%) |
Apr 27, 2021 | 27.96 | 27.99 | 27.85 | 27.88 | 2,335 | -0.07(-0.24%) |
Apr 26, 2021 | 27.96 | 28.02 | 27.93 | 27.95 | 3,114 | +0.09(+0.33%) |
Apr 23, 2021 | 27.70 | 27.86 | 27.58 | 27.86 | 7,000 | +0.40(+1.47%) |
Apr 22, 2021 | 27.50 | 27.59 | 27.45 | 27.45 | 1,600 | -0.23(-0.83%) |
Apr 21, 2021 | 27.64 | 27.68 | 27.64 | 27.68 | 957 | +0.10(+0.37%) |
Apr 20, 2021 | 27.87 | 27.87 | 27.46 | 27.58 | 5,008 | -0.47(-1.66%) |
Apr 19, 2021 | 28.07 | 28.10 | 27.95 | 28.05 | 10,375 | +0.09(+0.30%) |
Apr 16, 2021 | 28.02 | 28.02 | 27.81 | 27.96 | 2,800 | +0.05(+0.18%) |
Apr 15, 2021 | 27.84 | 28.03 | 27.77 | 27.91 | 10,794 | +0.29(+1.04%) |
Apr 14, 2021 | 27.57 | 27.78 | 27.55 | 27.62 | 11,340 | +0.02(+0.07%) |
Apr 13, 2021 | 27.45 | 27.75 | 27.40 | 27.61 | 5,334 | +0.09(+0.35%) |
Apr 12, 2021 | 27.52 | 27.61 | 27.50 | 27.51 | 2,600 | -0.17(-0.61%) |
Apr 09, 2021 | 27.70 | 27.78 | 27.63 | 27.68 | 3,600 | +0.00(+0.02%) |
Apr 08, 2021 | 27.74 | 27.74 | 27.68 | 27.68 | 684 | +0.10(+0.35%) |
Apr 07, 2021 | 27.78 | 27.81 | 27.58 | 27.58 | 24,996 | +0.00(+0.02%) |
Apr 06, 2021 | 27.59 | 27.61 | 27.52 | 27.57 | 904 | -0.06(-0.23%) |
Apr 05, 2021 | 27.43 | 27.70 | 27.43 | 27.64 | 22,595 | +0.29(+1.06%) |
Apr 01, 2021 | 28.36 | 28.36 | 27.23 | 27.35 | 2,600 | +0.35(+1.29%) |
Mar 31, 2021 | 27.17 | 27.17 | 27.00 | 27.00 | 6,949 | -0.09(-0.32%) |
Mar 30, 2021 | 27.39 | 27.39 | 27.01 | 27.09 | 4,942 | -0.15(-0.55%) |
Mar 29, 2021 | 27.35 | 27.38 | 27.05 | 27.24 | 6,439 | -0.16(-0.57%) |
Mar 26, 2021 | 26.98 | 27.40 | 26.98 | 27.40 | 7,700 | +0.36(+1.32%) |
Mar 25, 2021 | 26.89 | 27.04 | 26.55 | 27.04 | 14,977 | +0.02(+0.09%) |
Mar 24, 2021 | 26.92 | 27.09 | 26.92 | 27.02 | 5,357 | +0.13(+0.48%) |
Mar 23, 2021 | 27.11 | 27.13 | 26.89 | 26.89 | 1,691 | -0.60(-2.18%) |
Mar 22, 2021 | 27.60 | 27.62 | 27.46 | 27.48 | 6,480 | -0.14(-0.49%) |
Mar 19, 2021 | 27.50 | 27.70 | 27.43 | 27.62 | 12,100 | +0.10(+0.35%) |
Mar 18, 2021 | 27.66 | 27.80 | 27.52 | 27.52 | 2,394 | -0.14(-0.51%) |
Mar 17, 2021 | 27.54 | 27.66 | 27.54 | 27.66 | 1,434 | +0.14(+0.51%) |
Mar 16, 2021 | 27.45 | 27.59 | 27.45 | 27.52 | 2,157 | -0.07(-0.25%) |
Mar 15, 2021 | 27.65 | 27.70 | 27.49 | 27.59 | 6,565 | -0.30(-1.06%) |
Mar 12, 2021 | 27.66 | 27.89 | 27.66 | 27.89 | 3,400 | +0.00(+0.00%) |
Mar 11, 2021 | 27.58 | 27.90 | 27.58 | 27.89 | 8,016 | +0.46(+1.68%) |
Mar 10, 2021 | 27.37 | 27.48 | 27.25 | 27.43 | 8,098 | +0.25(+0.92%) |
Mar 09, 2021 | 27.25 | 27.41 | 27.16 | 27.18 | 2,595 | +0.00(+0.00%) |
Mar 08, 2021 | 27.11 | 27.18 | 27.11 | 27.18 | 5,944 | +0.27(+1.00%) |
Mar 05, 2021 | 26.99 | 26.99 | 26.66 | 26.91 | 3,100 | +0.17(+0.64%) |
Mar 04, 2021 | 26.96 | 27.07 | 26.58 | 26.74 | 6,755 | -0.40(-1.46%) |
Mar 03, 2021 | 27.15 | 27.15 | 27.14 | 27.14 | 1,412 | +0.42(+1.57%) |
Mar 02, 2021 | 26.78 | 26.78 | 26.70 | 26.71 | 975 | -0.12(-0.45%) |