Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.90 | 29.90 | 29.35 | 29.71 | 1,348 | -0.18(-0.59%) |
May 27, 2021 | 29.57 | 29.91 | 29.57 | 29.89 | 1,045 | +0.49(+1.67%) |
May 26, 2021 | 29.75 | 29.75 | 29.25 | 29.40 | 818 | +0.07(+0.25%) |
May 25, 2021 | 29.00 | 29.34 | 29.00 | 29.33 | 1,898 | +0.68(+2.36%) |
May 24, 2021 | 28.53 | 28.67 | 28.53 | 28.65 | 5,424 | +0.20(+0.70%) |
May 21, 2021 | 28.29 | 28.45 | 28.25 | 28.45 | 3,502 | +0.22(+0.77%) |
May 20, 2021 | 27.40 | 28.23 | 27.40 | 28.23 | 8,330 | +0.84(+3.07%) |
May 18, 2021 | 27.39 | 27.39 | 27.39 | 133 | +0.17(+0.62%) | |
May 17, 2021 | 27.11 | 27.60 | 27.05 | 27.22 | 4,831 | +0.81(+3.07%) |
May 14, 2021 | 27.65 | 27.71 | 25.71 | 26.41 | 4,475 | +1.55(+6.23%) |
May 13, 2021 | 24.48 | 24.86 | 24.48 | 24.86 | 648 | +0.20(+0.79%) |
May 12, 2021 | 25.51 | 25.51 | 24.66 | 24.66 | 3,436 | -0.71(-2.78%) |
May 11, 2021 | 25.27 | 25.74 | 25.27 | 25.37 | 661 | -1.06(-4.02%) |
May 10, 2021 | 26.19 | 26.50 | 26.18 | 26.43 | 757 | +0.50(+1.94%) |
May 07, 2021 | 26.46 | 26.50 | 25.93 | 25.93 | 1,095 | +0.63(+2.51%) |
May 06, 2021 | 25.23 | 25.30 | 24.98 | 25.30 | 468 | -0.05(-0.22%) |
May 05, 2021 | 24.90 | 25.35 | 24.90 | 25.35 | 2,265 | +0.58(+2.32%) |
May 04, 2021 | 25.45 | 25.45 | 24.76 | 24.77 | 2,315 | -0.94(-3.64%) |
May 03, 2021 | 24.47 | 25.91 | 24.47 | 25.71 | 590 | +0.35(+1.38%) |
Apr 30, 2021 | 25.36 | 25.36 | 25.36 | 25.36 | 100 | +0.00(+0.00%) |
Apr 29, 2021 | 25.36 | 25.36 | 25.36 | 35 | +0.00(+0.00%) | |
Apr 28, 2021 | 26.12 | 26.12 | 25.30 | 25.36 | 3,691 | -0.01(-0.04%) |
Apr 27, 2021 | 25.93 | 25.93 | 25.11 | 25.37 | 7,627 | -0.31(-1.23%) |
Apr 26, 2021 | 25.65 | 26.25 | 25.48 | 25.68 | 1,856 | +0.01(+0.06%) |
Apr 23, 2021 | 25.72 | 25.72 | 25.66 | 25.67 | 1,000 | +0.17(+0.67%) |
Apr 22, 2021 | 25.43 | 25.50 | 25.43 | 25.50 | 2,185 | +0.05(+0.20%) |
Apr 21, 2021 | 25.50 | 25.50 | 24.91 | 25.45 | 1,200 | -0.15(-0.59%) |
Apr 20, 2021 | 26.00 | 26.09 | 25.50 | 25.60 | 3,616 | -0.68(-2.59%) |
Apr 19, 2021 | 26.23 | 27.03 | 26.23 | 26.28 | 5,908 | -0.11(-0.43%) |
Apr 16, 2021 | 26.97 | 26.97 | 26.00 | 26.39 | 2,600 | +0.13(+0.51%) |
Apr 15, 2021 | 25.21 | 26.27 | 25.21 | 26.26 | 2,315 | +0.79(+3.10%) |
Apr 14, 2021 | 26.20 | 26.39 | 25.40 | 25.47 | 4,534 | -0.53(-2.04%) |
Apr 13, 2021 | 26.08 | 26.16 | 25.83 | 26.00 | 4,454 | +0.12(+0.48%) |
Apr 12, 2021 | 25.50 | 25.88 | 25.50 | 25.88 | 2,873 | +0.55(+2.19%) |
Apr 09, 2021 | 25.58 | 25.61 | 25.32 | 25.32 | 1,800 | -0.38(-1.48%) |
Apr 08, 2021 | 25.48 | 25.76 | 25.48 | 25.70 | 1,372 | +0.94(+3.80%) |
Apr 07, 2021 | 24.76 | 24.76 | 24.76 | 24.76 | 428 | +0.37(+1.51%) |
Apr 06, 2021 | 24.64 | 24.64 | 24.39 | 24.39 | 649 | -0.51(-2.05%) |
Apr 05, 2021 | 24.77 | 25.52 | 24.03 | 24.90 | 2,166 | +0.26(+1.06%) |
Apr 01, 2021 | 24.85 | 24.85 | 24.64 | 24.64 | 400 | -0.01(-0.04%) |
Mar 31, 2021 | 24.70 | 24.71 | 24.53 | 24.65 | 1,627 | -0.33(-1.32%) |
Mar 30, 2021 | 25.41 | 25.50 | 24.98 | 24.98 | 1,599 | -0.32(-1.26%) |
Mar 29, 2021 | 25.10 | 25.30 | 25.00 | 25.30 | 12,047 | +1.47(+6.17%) |
Mar 26, 2021 | 23.83 | 23.83 | 23.83 | 35 | +0.00(+0.00%) | |
Mar 25, 2021 | 23.83 | 23.83 | 23.83 | 23.83 | 123 | -0.01(-0.02%) |
Mar 24, 2021 | 24.86 | 24.86 | 23.84 | 23.84 | 810 | -0.95(-3.85%) |
Mar 23, 2021 | 24.79 | 24.79 | 24.79 | 24.79 | 451 | +0.00(+0.00%) |
Mar 22, 2021 | 25.00 | 25.09 | 24.79 | 24.79 | 2,493 | +0.05(+0.20%) |
Mar 19, 2021 | 24.75 | 25.24 | 24.60 | 24.74 | 1,300 | +0.21(+0.88%) |
Mar 18, 2021 | 24.27 | 24.62 | 24.27 | 24.52 | 1,178 | +0.16(+0.68%) |
Mar 17, 2021 | 24.59 | 24.62 | 24.36 | 24.36 | 815 | -0.23(-0.92%) |
Mar 16, 2021 | 24.45 | 24.59 | 24.45 | 24.59 | 834 | +0.32(+1.30%) |
Mar 15, 2021 | 23.86 | 24.27 | 23.50 | 24.27 | 1,770 | +0.12(+0.52%) |
Mar 12, 2021 | 24.00 | 24.14 | 23.61 | 24.14 | 1,000 | -0.11(-0.43%) |
Mar 11, 2021 | 23.90 | 24.25 | 23.90 | 24.25 | 5,212 | +0.54(+2.28%) |
Mar 10, 2021 | 23.39 | 23.71 | 23.00 | 23.71 | 4,331 | +1.11(+4.91%) |
Mar 09, 2021 | 22.30 | 22.60 | 22.30 | 22.60 | 1,864 | +0.19(+0.85%) |
Mar 08, 2021 | 22.41 | 22.41 | 22.41 | 22.41 | 248 | +0.07(+0.34%) |
Mar 05, 2021 | 22.43 | 22.48 | 21.95 | 22.34 | 11,400 | -0.09(-0.38%) |
Mar 04, 2021 | 22.24 | 22.55 | 22.24 | 22.42 | 11,919 | +0.19(+0.83%) |
Mar 03, 2021 | 22.26 | 22.35 | 22.23 | 22.23 | 2,015 | +0.70(+3.24%) |
Mar 02, 2021 | 21.75 | 21.75 | 21.50 | 21.54 | 1,749 | -0.37(-1.70%) |