Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.87 | 28.87 | 28.84 | 28.84 | 1,816 | +0.08(+0.27%) |
May 27, 2021 | 28.77 | 28.83 | 28.74 | 28.76 | 1,980 | +0.06(+0.21%) |
May 26, 2021 | 28.61 | 28.70 | 28.61 | 28.70 | 1,111 | -0.08(-0.29%) |
May 25, 2021 | 28.79 | 28.82 | 28.78 | 28.78 | 2,192 | -0.03(-0.11%) |
May 24, 2021 | 28.75 | 28.87 | 28.75 | 28.82 | 463 | +0.17(+0.58%) |
May 21, 2021 | 28.72 | 28.83 | 28.65 | 28.65 | 1,539 | +0.09(+0.32%) |
May 20, 2021 | 28.56 | 28.60 | 28.49 | 28.56 | 4,431 | +0.08(+0.28%) |
May 19, 2021 | 28.77 | 28.77 | 28.44 | 28.48 | 4,720 | -0.74(-2.52%) |
May 18, 2021 | 29.54 | 29.54 | 29.21 | 29.21 | 7,353 | -0.11(-0.36%) |
May 17, 2021 | 29.31 | 29.35 | 29.17 | 29.32 | 8,253 | -0.04(-0.13%) |
May 14, 2021 | 29.38 | 29.39 | 29.34 | 29.36 | 19,928 | +0.29(+1.00%) |
May 13, 2021 | 28.75 | 29.07 | 28.75 | 29.07 | 4,733 | +0.14(+0.49%) |
May 12, 2021 | 29.27 | 29.27 | 28.89 | 28.93 | 2,996 | -0.37(-1.27%) |
May 11, 2021 | 29.10 | 29.30 | 29.10 | 29.30 | 2,755 | -0.36(-1.22%) |
May 10, 2021 | 29.86 | 30.06 | 29.66 | 29.66 | 6,556 | -0.17(-0.56%) |
May 07, 2021 | 29.51 | 29.84 | 29.51 | 29.82 | 11,588 | +0.46(+1.56%) |
May 06, 2021 | 29.05 | 29.40 | 29.05 | 29.37 | 3,351 | +0.41(+1.40%) |
May 05, 2021 | 28.76 | 28.97 | 28.76 | 28.96 | 4,088 | +0.38(+1.31%) |
May 04, 2021 | 28.44 | 28.59 | 28.44 | 28.59 | 4,707 | -0.17(-0.59%) |
May 03, 2021 | 28.68 | 28.77 | 28.63 | 28.75 | 3,232 | +0.22(+0.78%) |
Apr 30, 2021 | 28.48 | 28.61 | 28.46 | 28.53 | 4,444 | -0.33(-1.15%) |
Apr 29, 2021 | 28.75 | 28.87 | 28.75 | 28.87 | 1,351 | -0.11(-0.36%) |
Apr 28, 2021 | 28.98 | 28.99 | 28.97 | 28.97 | 1,770 | +0.10(+0.36%) |
Apr 27, 2021 | 28.80 | 28.90 | 28.80 | 28.87 | 687 | +0.11(+0.38%) |
Apr 26, 2021 | 28.53 | 28.78 | 28.53 | 28.76 | 3,738 | +0.23(+0.79%) |
Apr 23, 2021 | 28.29 | 28.53 | 28.29 | 28.53 | 9,864 | +0.29(+1.01%) |
Apr 22, 2021 | 28.44 | 28.44 | 28.18 | 28.25 | 1,397 | -0.18(-0.65%) |
Apr 21, 2021 | 28.11 | 28.43 | 28.11 | 28.43 | 937 | +0.36(+1.27%) |
Apr 20, 2021 | 28.36 | 28.36 | 27.97 | 28.08 | 1,566 | -0.36(-1.25%) |
Apr 19, 2021 | 28.43 | 28.43 | 28.43 | 28.43 | 220 | -0.24(-0.83%) |
Apr 16, 2021 | 28.60 | 28.67 | 28.60 | 28.67 | 650 | +0.27(+0.94%) |
Apr 15, 2021 | 28.47 | 28.47 | 28.31 | 28.40 | 600 | +0.08(+0.29%) |
Apr 14, 2021 | 28.41 | 28.41 | 28.32 | 28.32 | 992 | +0.19(+0.66%) |
Apr 13, 2021 | 28.06 | 28.14 | 28.04 | 28.14 | 1,189 | +0.14(+0.51%) |
Apr 12, 2021 | 27.98 | 27.99 | 27.91 | 27.99 | 1,460 | -0.09(-0.32%) |
Apr 09, 2021 | 28.08 | 28.08 | 28.08 | 125 | +0.00(+0.00%) | |
Apr 08, 2021 | 28.08 | 28.08 | 28.08 | 93 | +0.00(+0.00%) | |
Apr 07, 2021 | 28.08 | 28.08 | 28.08 | 28.08 | 145 | -0.10(-0.35%) |
Apr 06, 2021 | 28.25 | 28.25 | 28.12 | 28.18 | 614 | -0.06(-0.21%) |
Apr 05, 2021 | 28.27 | 28.27 | 28.24 | 28.24 | 721 | +0.17(+0.62%) |
Apr 01, 2021 | 27.93 | 28.06 | 27.93 | 28.06 | 542 | +0.15(+0.55%) |
Mar 31, 2021 | 27.86 | 27.91 | 27.84 | 27.91 | 1,152 | -0.11(-0.38%) |
Mar 30, 2021 | 27.90 | 28.02 | 27.90 | 28.02 | 640 | +0.17(+0.61%) |
Mar 29, 2021 | 27.80 | 27.96 | 27.80 | 27.85 | 4,522 | -0.00(-0.01%) |
Mar 26, 2021 | 27.79 | 27.88 | 27.72 | 27.85 | 4,119 | +0.48(+1.75%) |
Mar 25, 2021 | 27.37 | 27.37 | 27.37 | 27.37 | 198 | -0.00(-0.02%) |
Mar 24, 2021 | 27.53 | 27.53 | 27.38 | 27.38 | 310 | -0.61(-2.19%) |
Mar 23, 2021 | 27.99 | 27.99 | 27.99 | 131 | +0.00(+0.00%) | |
Mar 22, 2021 | 27.93 | 27.99 | 27.93 | 27.99 | 421 | -0.16(-0.57%) |
Mar 19, 2021 | 28.15 | 28.25 | 28.04 | 28.15 | 867 | -0.11(-0.38%) |
Mar 18, 2021 | 28.36 | 28.51 | 28.26 | 28.26 | 913 | +0.14(+0.49%) |
Mar 17, 2021 | 28.12 | 28.12 | 28.12 | 261 | +0.00(+0.00%) | |
Mar 16, 2021 | 28.10 | 28.12 | 28.10 | 28.12 | 805 | -0.18(-0.64%) |
Mar 15, 2021 | 28.21 | 28.30 | 28.08 | 28.30 | 733 | +0.02(+0.08%) |
Mar 12, 2021 | 28.18 | 28.28 | 28.11 | 28.28 | 1,842 | +0.09(+0.31%) |
Mar 11, 2021 | 28.12 | 28.19 | 28.12 | 28.19 | 607 | +0.12(+0.43%) |
Mar 10, 2021 | 27.71 | 28.09 | 27.71 | 28.07 | 2,765 | +0.40(+1.43%) |
Mar 09, 2021 | 27.63 | 27.68 | 27.63 | 27.68 | 1,954 | +0.00(+0.00%) |
Mar 08, 2021 | 27.21 | 27.68 | 27.21 | 27.68 | 3,289 | +0.60(+2.23%) |
Mar 05, 2021 | 26.43 | 27.07 | 26.43 | 27.07 | 1,734 | +0.40(+1.50%) |
Mar 04, 2021 | 26.42 | 26.67 | 26.42 | 26.67 | 1,352 | -0.48(-1.78%) |
Mar 03, 2021 | 27.33 | 27.33 | 27.16 | 27.16 | 863 | -0.29(-1.05%) |
Mar 02, 2021 | 27.44 | 27.44 | 27.44 | 27.44 | 528 | -0.01(-0.02%) |