Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.75 | 28.75 | 28.75 | 28.75 | 757 | -0.20(-0.71%) |
May 27, 2021 | 28.96 | 28.96 | 28.96 | 28.96 | 461 | +0.24(+0.83%) |
May 26, 2021 | 28.76 | 29.77 | 28.72 | 28.72 | 4,209 | +0.22(+0.76%) |
May 25, 2021 | 29.64 | 29.64 | 28.50 | 28.50 | 3,183 | -0.89(-3.04%) |
May 24, 2021 | 29.75 | 29.75 | 28.47 | 29.40 | 4,942 | -0.04(-0.15%) |
May 21, 2021 | 30.04 | 30.04 | 29.22 | 29.44 | 2,724 | -0.60(-2.00%) |
May 20, 2021 | 29.14 | 30.04 | 28.92 | 30.04 | 8,115 | +1.47(+5.14%) |
May 19, 2021 | 28.67 | 28.67 | 28.54 | 28.57 | 955 | +0.59(+2.11%) |
May 18, 2021 | 28.18 | 28.75 | 27.98 | 27.98 | 1,490 | -0.17(-0.61%) |
May 17, 2021 | 27.89 | 28.76 | 27.89 | 28.15 | 2,941 | +0.39(+1.39%) |
May 14, 2021 | 28.60 | 28.76 | 27.69 | 27.77 | 3,701 | +0.21(+0.78%) |
May 13, 2021 | 28.69 | 28.93 | 27.55 | 27.55 | 5,363 | -0.78(-2.76%) |
May 12, 2021 | 28.86 | 29.18 | 28.32 | 28.33 | 19,811 | -0.46(-1.61%) |
May 11, 2021 | 28.67 | 29.00 | 28.54 | 28.80 | 5,837 | -0.27(-0.92%) |
May 10, 2021 | 28.86 | 29.18 | 28.67 | 29.06 | 7,806 | -0.15(-0.50%) |
May 07, 2021 | 30.19 | 30.19 | 29.18 | 29.21 | 5,110 | -0.89(-2.97%) |
May 06, 2021 | 30.04 | 30.68 | 29.90 | 30.10 | 10,623 | +0.06(+0.20%) |
May 05, 2021 | 29.18 | 31.24 | 29.18 | 30.04 | 7,590 | +0.93(+3.18%) |
May 04, 2021 | 29.31 | 29.86 | 28.58 | 29.11 | 7,392 | -0.30(-1.00%) |
May 03, 2021 | 28.67 | 29.41 | 28.36 | 29.41 | 2,851 | +1.08(+3.83%) |
Apr 30, 2021 | 28.64 | 28.92 | 28.08 | 28.32 | 4,310 | -0.69(-2.37%) |
Apr 29, 2021 | 28.77 | 29.20 | 27.93 | 29.01 | 7,455 | +0.36(+1.26%) |
Apr 28, 2021 | 27.76 | 28.65 | 27.76 | 28.65 | 1,575 | +0.27(+0.96%) |
Apr 27, 2021 | 27.03 | 28.72 | 27.03 | 28.38 | 17,205 | -0.26(-0.92%) |
Apr 26, 2021 | 28.01 | 29.31 | 27.95 | 28.64 | 13,302 | +0.94(+3.41%) |
Apr 23, 2021 | 28.21 | 28.21 | 27.41 | 27.70 | 5,883 | -0.23(-0.84%) |
Apr 22, 2021 | 27.09 | 28.05 | 26.98 | 27.93 | 8,964 | +0.70(+2.56%) |
Apr 21, 2021 | 27.02 | 27.45 | 26.77 | 27.23 | 7,752 | +0.38(+1.41%) |
Apr 20, 2021 | 27.37 | 27.37 | 26.86 | 26.86 | 3,059 | -0.51(-1.86%) |
Apr 19, 2021 | 26.36 | 28.04 | 26.35 | 27.37 | 8,486 | +1.02(+3.87%) |
Apr 16, 2021 | 26.35 | 26.53 | 25.97 | 26.35 | 26,592 | +0.00(+0.00%) |
Apr 15, 2021 | 26.13 | 26.35 | 25.92 | 26.35 | 1,480 | +0.01(+0.03%) |
Apr 14, 2021 | 26.30 | 26.34 | 25.75 | 26.34 | 2,052 | +0.74(+2.89%) |
Apr 13, 2021 | 26.01 | 26.01 | 25.56 | 25.60 | 2,174 | -0.43(-1.67%) |
Apr 12, 2021 | 25.93 | 26.22 | 25.92 | 26.03 | 5,025 | +0.11(+0.44%) |
Apr 09, 2021 | 25.92 | 26.13 | 25.71 | 25.92 | 5,530 | -0.16(-0.60%) |
Apr 08, 2021 | 25.70 | 26.12 | 25.59 | 26.07 | 3,442 | +0.57(+2.23%) |
Apr 07, 2021 | 25.82 | 26.12 | 25.50 | 25.50 | 3,108 | -0.08(-0.33%) |
Apr 06, 2021 | 26.10 | 26.10 | 25.59 | 25.59 | 3,664 | -0.32(-1.25%) |
Apr 05, 2021 | 25.50 | 25.93 | 25.45 | 25.91 | 10,311 | +0.65(+2.56%) |
Apr 01, 2021 | 25.75 | 25.75 | 24.79 | 25.27 | 10,589 | -0.23(-0.90%) |
Mar 31, 2021 | 25.43 | 26.66 | 25.16 | 25.50 | 18,881 | +0.17(+0.67%) |
Mar 30, 2021 | 24.56 | 25.33 | 24.56 | 25.33 | 5,682 | +0.48(+1.92%) |
Mar 29, 2021 | 24.96 | 25.01 | 24.40 | 24.85 | 8,990 | +0.18(+0.72%) |
Mar 26, 2021 | 24.73 | 25.23 | 24.67 | 24.67 | 6,471 | +0.20(+0.82%) |
Mar 25, 2021 | 24.55 | 25.09 | 24.31 | 24.47 | 6,102 | -0.05(-0.19%) |
Mar 24, 2021 | 24.71 | 24.71 | 24.43 | 24.52 | 5,500 | +0.21(+0.87%) |
Mar 23, 2021 | 24.43 | 25.07 | 24.22 | 24.31 | 8,121 | +0.04(+0.18%) |
Mar 22, 2021 | 24.46 | 24.46 | 24.26 | 24.26 | 2,783 | -0.19(-0.76%) |
Mar 19, 2021 | 24.61 | 24.63 | 24.09 | 24.45 | 4,941 | -0.31(-1.24%) |
Mar 18, 2021 | 24.90 | 24.91 | 24.76 | 24.76 | 2,001 | -0.17(-0.68%) |
Mar 17, 2021 | 24.90 | 24.93 | 24.90 | 24.93 | 1,397 | -0.31(-1.21%) |
Mar 16, 2021 | 24.69 | 25.32 | 24.69 | 25.23 | 2,647 | -0.35(-1.36%) |
Mar 15, 2021 | 25.73 | 25.88 | 25.17 | 25.58 | 2,348 | -0.20(-0.79%) |
Mar 12, 2021 | 25.53 | 25.87 | 25.45 | 25.79 | 5,647 | +0.43(+1.68%) |
Mar 11, 2021 | 25.07 | 25.73 | 25.06 | 25.36 | 7,772 | -0.05(-0.20%) |
Mar 10, 2021 | 25.45 | 25.45 | 24.84 | 25.41 | 4,770 | +0.12(+0.49%) |
Mar 09, 2021 | 25.16 | 25.33 | 24.72 | 25.28 | 3,832 | +0.00(+0.00%) |
Mar 08, 2021 | 25.49 | 25.50 | 24.85 | 25.28 | 4,212 | -0.17(-0.67%) |
Mar 05, 2021 | 23.86 | 25.50 | 23.86 | 25.45 | 18,002 | +1.66(+6.96%) |
Mar 04, 2021 | 23.71 | 23.88 | 23.69 | 23.80 | 8,449 | +0.13(+0.54%) |
Mar 03, 2021 | 23.91 | 24.03 | 23.53 | 23.67 | 5,289 | +0.30(+1.27%) |
Mar 02, 2021 | 23.63 | 24.08 | 23.17 | 23.37 | 8,702 | -0.16(-0.69%) |