Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.84 | 28.85 | 28.83 | 28.84 | 1,149,461 | +0.01(+0.03%) |
May 27, 2021 | 28.85 | 28.85 | 28.83 | 28.83 | 1,226,270 | -0.03(-0.10%) |
May 26, 2021 | 28.83 | 28.86 | 28.82 | 28.86 | 2,400,804 | +0.02(+0.06%) |
May 25, 2021 | 28.82 | 28.84 | 28.82 | 28.84 | 1,569,326 | +0.01(+0.03%) |
May 24, 2021 | 28.82 | 28.83 | 28.82 | 28.83 | 1,004,189 | +0.00(+0.00%) |
May 21, 2021 | 28.83 | 28.84 | 28.82 | 28.83 | 747,309 | +0.00(+0.00%) |
May 20, 2021 | 28.80 | 28.83 | 28.80 | 28.83 | 1,841,782 | +0.02(+0.06%) |
May 19, 2021 | 28.82 | 28.83 | 28.80 | 28.81 | 1,239,797 | -0.01(-0.03%) |
May 18, 2021 | 28.80 | 28.82 | 28.80 | 28.82 | 835,415 | +0.01(+0.03%) |
May 17, 2021 | 28.80 | 28.82 | 28.80 | 28.81 | 537,893 | +0.00(+0.00%) |
May 14, 2021 | 28.82 | 28.83 | 28.81 | 28.81 | 2,522,015 | +0.00(+0.00%) |
May 13, 2021 | 28.80 | 28.81 | 28.79 | 28.81 | 1,549,582 | +0.03(+0.10%) |
May 12, 2021 | 28.80 | 28.80 | 28.79 | 28.79 | 2,766,190 | -0.02(-0.06%) |
May 11, 2021 | 28.80 | 28.81 | 28.79 | 28.80 | 2,267,463 | +0.00(+0.00%) |
May 10, 2021 | 28.81 | 28.82 | 28.80 | 28.80 | 713,073 | +0.00(+0.00%) |
May 07, 2021 | 28.79 | 28.82 | 28.79 | 28.80 | 2,778,460 | +0.01(+0.03%) |
May 06, 2021 | 28.79 | 28.80 | 28.79 | 28.79 | 1,680,969 | +0.00(+0.00%) |
May 05, 2021 | 28.80 | 28.80 | 28.79 | 28.79 | 1,142,398 | -0.01(-0.03%) |
May 04, 2021 | 28.79 | 28.80 | 28.78 | 28.80 | 815,703 | +0.01(+0.03%) |
May 03, 2021 | 28.80 | 28.80 | 28.77 | 28.79 | 14,622,047 | -0.00(-0.00%) |
Apr 30, 2021 | 28.80 | 28.80 | 28.79 | 28.79 | 4,636,412 | +0.00(+0.00%) |
Apr 29, 2021 | 28.79 | 28.79 | 28.78 | 28.79 | 5,233,471 | +0.01(+0.03%) |
Apr 28, 2021 | 28.79 | 28.79 | 28.78 | 28.79 | 1,550,138 | +0.00(+0.00%) |
Apr 27, 2021 | 28.79 | 28.79 | 28.77 | 28.79 | 2,057,252 | +0.01(+0.03%) |
Apr 26, 2021 | 28.79 | 28.79 | 28.78 | 28.78 | 1,253,711 | -0.01(-0.03%) |
Apr 23, 2021 | 28.78 | 28.79 | 28.77 | 28.79 | 1,646,986 | +0.01(+0.03%) |
Apr 22, 2021 | 28.77 | 28.79 | 28.77 | 28.78 | 2,037,884 | +0.00(+0.00%) |
Apr 21, 2021 | 28.78 | 28.78 | 28.76 | 28.78 | 1,118,846 | +0.01(+0.03%) |
Apr 20, 2021 | 28.76 | 28.78 | 28.76 | 28.77 | 1,029,850 | +0.00(+0.00%) |
Apr 19, 2021 | 28.76 | 28.77 | 28.75 | 28.77 | 1,652,200 | -0.01(-0.03%) |
Apr 16, 2021 | 28.76 | 28.78 | 28.76 | 28.78 | 924,301 | +0.00(+0.00%) |
Apr 15, 2021 | 28.76 | 28.79 | 28.76 | 28.78 | 1,665,118 | +0.01(+0.03%) |
Apr 14, 2021 | 28.78 | 28.78 | 28.77 | 28.77 | 1,118,823 | +0.00(+0.00%) |
Apr 13, 2021 | 28.76 | 28.78 | 28.76 | 28.77 | 1,146,181 | +0.01(+0.03%) |
Apr 12, 2021 | 28.77 | 28.77 | 28.75 | 28.76 | 1,705,006 | -0.02(-0.06%) |
Apr 09, 2021 | 28.77 | 28.78 | 28.76 | 28.78 | 1,552,652 | +0.02(+0.06%) |
Apr 08, 2021 | 28.76 | 28.77 | 28.75 | 28.76 | 915,184 | +0.00(+0.00%) |
Apr 07, 2021 | 28.76 | 28.77 | 28.75 | 28.76 | 1,045,359 | -0.02(-0.06%) |
Apr 06, 2021 | 28.74 | 28.78 | 28.74 | 28.78 | 2,447,412 | +0.03(+0.10%) |
Apr 05, 2021 | 28.74 | 28.75 | 28.73 | 28.75 | 1,000,095 | +0.00(+0.00%) |
Apr 01, 2021 | 28.78 | 28.79 | 28.73 | 28.75 | 4,467,003 | +0.00(+0.00%) |
Mar 31, 2021 | 28.74 | 28.78 | 28.74 | 28.75 | 9,937,297 | +0.01(+0.03%) |
Mar 30, 2021 | 28.74 | 28.75 | 28.72 | 28.74 | 1,945,452 | +0.01(+0.03%) |
Mar 29, 2021 | 28.74 | 28.74 | 28.72 | 28.73 | 1,316,912 | -0.01(-0.03%) |
Mar 26, 2021 | 28.74 | 28.74 | 28.72 | 28.74 | 641,914 | +0.00(+0.00%) |
Mar 25, 2021 | 28.73 | 28.74 | 28.72 | 28.74 | 1,026,542 | +0.01(+0.03%) |
Mar 24, 2021 | 28.71 | 28.73 | 28.71 | 28.73 | 2,111,007 | +0.00(+0.00%) |
Mar 23, 2021 | 28.72 | 28.73 | 28.71 | 28.73 | 2,582,033 | +0.01(+0.03%) |
Mar 22, 2021 | 28.72 | 28.73 | 28.71 | 28.72 | 1,322,809 | +0.01(+0.03%) |
Mar 19, 2021 | 28.68 | 28.73 | 28.68 | 28.71 | 2,279,591 | +0.01(+0.03%) |
Mar 18, 2021 | 28.71 | 28.74 | 28.68 | 28.70 | 1,562,657 | -0.04(-0.13%) |
Mar 17, 2021 | 28.70 | 28.74 | 28.70 | 28.74 | 3,483,072 | +0.02(+0.06%) |
Mar 16, 2021 | 28.73 | 28.73 | 28.70 | 28.72 | 898,399 | +0.02(+0.06%) |
Mar 15, 2021 | 28.69 | 28.72 | 28.69 | 28.70 | 1,200,241 | +0.01(+0.03%) |
Mar 12, 2021 | 28.70 | 28.73 | 28.69 | 28.69 | 1,223,819 | -0.03(-0.10%) |
Mar 11, 2021 | 28.72 | 28.73 | 28.68 | 28.72 | 878,449 | +0.02(+0.06%) |
Mar 10, 2021 | 28.68 | 28.71 | 28.68 | 28.70 | 994,298 | +0.01(+0.03%) |
Mar 09, 2021 | 28.68 | 28.69 | 28.68 | 28.69 | 1,625,948 | +0.02(+0.06%) |
Mar 08, 2021 | 28.72 | 28.73 | 28.68 | 28.68 | 2,209,298 | -0.06(-0.19%) |
Mar 05, 2021 | 28.74 | 28.76 | 28.69 | 28.73 | 1,258,017 | +0.00(+0.00%) |
Mar 04, 2021 | 28.76 | 28.77 | 28.72 | 28.73 | 2,580,338 | -0.03(-0.10%) |
Mar 03, 2021 | 28.77 | 28.77 | 28.74 | 28.76 | 1,966,810 | -0.01(-0.03%) |
Mar 02, 2021 | 28.75 | 28.78 | 28.75 | 28.77 | 1,719,965 | -0.02(-0.06%) |