Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 31.45 | 31.45 | 31.45 | 1,601 | +0.24(+0.77%) | |
May 26, 2021 | 31.13 | 31.21 | 31.13 | 31.21 | 803 | -0.49(-1.55%) |
May 25, 2021 | 31.70 | 31.70 | 31.70 | 31.70 | 1,213 | +0.70(+2.26%) |
May 24, 2021 | 31.60 | 31.60 | 31.00 | 31.00 | 12,278 | +0.15(+0.48%) |
May 21, 2021 | 31.66 | 31.81 | 30.85 | 30.85 | 1,811 | -0.45(-1.45%) |
May 20, 2021 | 31.41 | 31.41 | 31.30 | 31.30 | 883 | +1.48(+4.96%) |
May 19, 2021 | 30.88 | 30.98 | 29.05 | 29.83 | 8,985 | -0.16(-0.55%) |
May 18, 2021 | 30.58 | 30.62 | 29.99 | 29.99 | 58,368 | -0.33(-1.09%) |
May 17, 2021 | 30.32 | 30.32 | 29.63 | 30.32 | 1,385 | -0.64(-2.07%) |
May 14, 2021 | 29.94 | 30.96 | 29.94 | 30.96 | 850 | +1.01(+3.37%) |
May 13, 2021 | 29.95 | 29.95 | 29.95 | 29.95 | 743 | +0.17(+0.58%) |
May 12, 2021 | 30.11 | 30.11 | 29.75 | 29.78 | 1,336 | -1.25(-4.02%) |
May 11, 2021 | 31.05 | 31.05 | 31.02 | 31.02 | 583 | +0.80(+2.64%) |
May 06, 2021 | 30.23 | 30.23 | 30.23 | 439 | +0.20(+0.65%) | |
May 05, 2021 | 30.03 | 30.03 | 30.03 | 449 | +0.00(+0.00%) | |
May 04, 2021 | 30.08 | 30.08 | 30.03 | 30.03 | 1,977 | +0.65(+2.23%) |
May 03, 2021 | 29.38 | 29.38 | 29.38 | 29.38 | 666 | +0.35(+1.22%) |
Apr 30, 2021 | 29.13 | 29.13 | 29.02 | 29.02 | 700 | -0.19(-0.66%) |
Apr 29, 2021 | 29.66 | 29.66 | 29.15 | 29.22 | 1,184 | -0.23(-0.79%) |
Apr 28, 2021 | 29.51 | 29.51 | 29.45 | 29.45 | 986 | -0.95(-3.12%) |
Apr 27, 2021 | 30.01 | 30.41 | 30.01 | 30.40 | 11,520 | -0.01(-0.03%) |
Apr 26, 2021 | 30.27 | 30.41 | 30.27 | 30.41 | 2,156 | +1.01(+3.44%) |
Apr 23, 2021 | 29.40 | 29.40 | 29.40 | 11,508 | +0.00(+0.00%) | |
Apr 22, 2021 | 29.62 | 30.31 | 29.40 | 29.40 | 1,163 | -0.81(-2.67%) |
Apr 21, 2021 | 29.95 | 30.21 | 29.95 | 30.21 | 13,547 | +0.44(+1.47%) |
Apr 20, 2021 | 29.89 | 29.89 | 29.77 | 29.77 | 636 | -0.13(-0.44%) |
Apr 19, 2021 | 30.31 | 30.31 | 29.90 | 29.90 | 2,554 | -0.45(-1.48%) |
Apr 16, 2021 | 30.23 | 30.35 | 30.23 | 30.35 | 1,200 | +0.62(+2.08%) |
Apr 15, 2021 | 30.31 | 30.31 | 29.73 | 29.73 | 2,846 | -0.36(-1.21%) |
Apr 14, 2021 | 29.93 | 30.11 | 29.93 | 30.09 | 1,076 | -0.27(-0.88%) |
Apr 13, 2021 | 30.31 | 30.36 | 30.31 | 30.36 | 1,240 | -0.11(-0.35%) |
Apr 12, 2021 | 30.47 | 30.47 | 30.47 | 10,887 | +0.00(+0.00%) | |
Apr 09, 2021 | 30.37 | 30.47 | 30.37 | 30.47 | 1,500 | +0.47(+1.55%) |
Apr 08, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 1,379 | -0.06(-0.20%) |
Apr 07, 2021 | 30.06 | 30.06 | 30.06 | 30.06 | 12,607 | +0.76(+2.61%) |
Apr 06, 2021 | 29.21 | 29.47 | 29.21 | 29.30 | 1,154 | -0.01(-0.05%) |
Apr 05, 2021 | 29.31 | 29.31 | 29.31 | 29.31 | 692 | +0.74(+2.58%) |
Apr 01, 2021 | 29.31 | 29.31 | 28.57 | 28.57 | 1,900 | -0.45(-1.56%) |
Mar 31, 2021 | 29.36 | 29.36 | 29.03 | 29.03 | 12,128 | +0.78(+2.75%) |
Mar 30, 2021 | 28.85 | 28.93 | 28.25 | 28.25 | 869 | -0.52(-1.81%) |
Mar 29, 2021 | 28.44 | 28.77 | 28.42 | 28.77 | 1,781 | -0.02(-0.07%) |
Mar 26, 2021 | 28.75 | 28.79 | 28.75 | 28.79 | 900 | +0.44(+1.54%) |
Mar 25, 2021 | 27.84 | 28.36 | 27.37 | 28.35 | 3,634 | +0.46(+1.66%) |
Mar 24, 2021 | 27.89 | 27.89 | 27.89 | 27.89 | 1,709 | +0.34(+1.23%) |
Mar 23, 2021 | 27.91 | 27.95 | 27.55 | 27.55 | 948 | +0.30(+1.10%) |
Mar 22, 2021 | 26.75 | 27.96 | 26.75 | 27.25 | 5,731 | -0.65(-2.32%) |
Mar 19, 2021 | 27.66 | 27.90 | 27.66 | 27.90 | 1,100 | -0.02(-0.08%) |
Mar 18, 2021 | 27.96 | 27.96 | 27.88 | 27.92 | 1,173 | -0.17(-0.59%) |
Mar 17, 2021 | 28.01 | 28.09 | 28.01 | 28.08 | 1,062 | +0.28(+1.02%) |
Mar 16, 2021 | 27.96 | 27.96 | 27.80 | 27.80 | 1,737 | -0.28(-1.00%) |
Mar 15, 2021 | 28.08 | 28.08 | 28.08 | 28.08 | 635 | +0.07(+0.26%) |
Mar 12, 2021 | 28.01 | 28.01 | 28.01 | 28.01 | 12,000 | +0.11(+0.41%) |
Mar 11, 2021 | 28.16 | 28.16 | 27.89 | 27.89 | 839 | -0.26(-0.91%) |
Mar 10, 2021 | 28.16 | 28.16 | 28.15 | 28.15 | 18,213 | +0.25(+0.90%) |
Mar 09, 2021 | 27.82 | 27.90 | 27.82 | 27.90 | 500 | +1.50(+5.68%) |
Mar 08, 2021 | 27.37 | 27.68 | 26.40 | 26.40 | 2,090 | -0.59(-2.17%) |
Mar 05, 2021 | 26.92 | 26.99 | 26.92 | 26.99 | 1,000 | -0.08(-0.28%) |
Mar 04, 2021 | 26.25 | 27.07 | 25.75 | 27.06 | 2,152 | +0.26(+0.98%) |
Mar 03, 2021 | 26.80 | 26.80 | 26.80 | 26.80 | 857 | +0.40(+1.52%) |
Mar 02, 2021 | 26.08 | 26.40 | 26.08 | 26.40 | 1,165 | +0.29(+1.12%) |