Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.44 | 31.65 | 31.39 | 31.46 | 3,988 | -0.19(-0.60%) |
May 27, 2021 | 31.50 | 31.66 | 31.50 | 31.65 | 3,411 | +0.47(+1.52%) |
May 26, 2021 | 31.02 | 31.18 | 31.02 | 31.18 | 1,890 | +0.47(+1.53%) |
May 25, 2021 | 30.80 | 30.84 | 30.69 | 30.71 | 2,146 | -0.25(-0.81%) |
May 24, 2021 | 30.95 | 31.13 | 30.95 | 30.96 | 670 | +0.23(+0.75%) |
May 21, 2021 | 30.92 | 30.92 | 30.73 | 30.73 | 809 | +0.12(+0.40%) |
May 20, 2021 | 30.47 | 30.66 | 30.47 | 30.61 | 1,274 | -0.05(-0.16%) |
May 19, 2021 | 30.28 | 32.41 | 30.28 | 30.66 | 4,993 | -0.64(-2.04%) |
May 18, 2021 | 31.85 | 31.85 | 31.24 | 31.30 | 12,045 | -0.08(-0.24%) |
May 17, 2021 | 31.06 | 31.37 | 30.92 | 31.37 | 2,108 | +0.31(+1.01%) |
May 14, 2021 | 31.09 | 31.10 | 31.06 | 31.06 | 616 | +0.76(+2.52%) |
May 13, 2021 | 30.41 | 30.46 | 30.10 | 30.29 | 1,823 | +0.48(+1.63%) |
May 12, 2021 | 30.48 | 30.48 | 29.81 | 29.81 | 484 | -0.84(-2.75%) |
May 11, 2021 | 30.47 | 30.73 | 30.47 | 30.65 | 944 | -0.41(-1.33%) |
May 10, 2021 | 31.54 | 31.57 | 31.07 | 31.07 | 1,544 | -0.34(-1.07%) |
May 07, 2021 | 31.40 | 31.40 | 31.40 | 31.40 | 415 | +0.56(+1.80%) |
May 06, 2021 | 30.71 | 30.85 | 30.43 | 30.85 | 1,050 | +0.13(+0.42%) |
May 05, 2021 | 30.72 | 30.72 | 30.72 | 30.72 | 37 | +0.27(+0.88%) |
May 04, 2021 | 30.48 | 30.48 | 30.23 | 30.45 | 599 | -0.11(-0.35%) |
May 03, 2021 | 30.51 | 30.57 | 30.51 | 30.55 | 997 | +0.41(+1.35%) |
Apr 30, 2021 | 30.19 | 30.19 | 30.15 | 30.15 | 419 | -0.32(-1.05%) |
Apr 29, 2021 | 30.54 | 30.56 | 30.27 | 30.47 | 1,698 | +0.02(+0.05%) |
Apr 28, 2021 | 30.48 | 30.48 | 30.45 | 30.45 | 374 | -0.02(-0.06%) |
Apr 27, 2021 | 30.33 | 30.47 | 30.33 | 30.47 | 2,137 | +0.30(+0.99%) |
Apr 26, 2021 | 30.25 | 30.25 | 30.17 | 30.17 | 467 | +0.12(+0.40%) |
Apr 23, 2021 | 29.88 | 30.12 | 29.88 | 30.05 | 524 | +0.51(+1.72%) |
Apr 22, 2021 | 29.54 | 29.92 | 29.54 | 29.54 | 1,009 | -0.32(-1.07%) |
Apr 21, 2021 | 29.47 | 29.86 | 29.47 | 29.86 | 952 | +0.57(+1.93%) |
Apr 20, 2021 | 29.21 | 29.30 | 29.17 | 29.30 | 3,198 | -0.36(-1.22%) |
Apr 19, 2021 | 30.09 | 30.09 | 29.66 | 29.66 | 3,601 | -0.44(-1.46%) |
Apr 16, 2021 | 30.08 | 30.14 | 30.07 | 30.10 | 3,355 | +0.02(+0.08%) |
Apr 15, 2021 | 30.12 | 30.12 | 29.94 | 30.07 | 11,046 | +0.08(+0.28%) |
Apr 14, 2021 | 30.20 | 30.28 | 29.99 | 29.99 | 2,971 | +0.09(+0.30%) |
Apr 13, 2021 | 29.87 | 29.90 | 29.80 | 29.90 | 2,016 | -0.19(-0.62%) |
Apr 12, 2021 | 29.99 | 30.09 | 29.99 | 30.09 | 2,965 | +0.03(+0.09%) |
Apr 09, 2021 | 29.89 | 30.06 | 29.89 | 30.06 | 1,153 | +0.11(+0.37%) |
Apr 08, 2021 | 30.12 | 30.12 | 29.95 | 29.95 | 162 | +0.08(+0.27%) |
Apr 07, 2021 | 29.87 | 29.87 | 29.87 | 29.87 | 113 | -0.20(-0.68%) |
Apr 06, 2021 | 30.12 | 30.12 | 30.07 | 30.07 | 789 | -0.06(-0.21%) |
Apr 05, 2021 | 30.03 | 30.14 | 30.03 | 30.14 | 619 | +0.42(+1.43%) |
Apr 01, 2021 | 29.56 | 29.71 | 29.56 | 29.71 | 3,460 | +0.34(+1.17%) |
Mar 31, 2021 | 29.43 | 29.43 | 29.31 | 29.37 | 677 | +0.19(+0.64%) |
Mar 30, 2021 | 29.03 | 29.18 | 29.03 | 29.18 | 767 | +0.14(+0.49%) |
Mar 29, 2021 | 29.04 | 29.20 | 29.04 | 29.04 | 496 | -0.28(-0.95%) |
Mar 26, 2021 | 28.91 | 29.32 | 28.91 | 29.32 | 524 | +0.63(+2.20%) |
Mar 25, 2021 | 28.69 | 28.69 | 28.69 | 28.69 | 283 | +0.45(+1.61%) |
Mar 24, 2021 | 28.62 | 28.62 | 28.23 | 28.23 | 1,000 | -0.23(-0.82%) |
Mar 23, 2021 | 29.42 | 29.42 | 28.47 | 28.47 | 2,833 | -1.00(-3.40%) |
Mar 22, 2021 | 29.32 | 29.50 | 29.29 | 29.47 | 1,683 | +0.04(+0.14%) |
Mar 19, 2021 | 29.48 | 29.66 | 29.43 | 29.43 | 1,262 | +0.13(+0.44%) |
Mar 18, 2021 | 29.64 | 29.72 | 29.29 | 29.30 | 1,890 | -0.55(-1.84%) |
Mar 17, 2021 | 29.53 | 29.85 | 29.53 | 29.85 | 541 | +0.30(+1.00%) |
Mar 16, 2021 | 29.69 | 29.69 | 29.55 | 29.55 | 303 | -0.14(-0.47%) |
Mar 15, 2021 | 29.72 | 29.72 | 29.69 | 29.69 | 522 | +0.36(+1.24%) |
Mar 12, 2021 | 29.33 | 29.33 | 29.33 | 29.33 | 210 | +0.30(+1.04%) |
Mar 11, 2021 | 28.95 | 29.03 | 28.95 | 29.03 | 672 | +0.35(+1.22%) |
Mar 10, 2021 | 28.68 | 28.68 | 28.68 | 28.68 | 17 | +0.13(+0.44%) |
Mar 09, 2021 | 28.69 | 28.69 | 28.52 | 28.55 | 1,086 | +0.24(+0.85%) |
Mar 08, 2021 | 28.62 | 28.62 | 28.31 | 28.31 | 1,806 | +0.17(+0.59%) |
Mar 05, 2021 | 27.50 | 28.43 | 27.49 | 28.15 | 631 | +0.72(+2.64%) |
Mar 04, 2021 | 28.14 | 28.14 | 27.42 | 27.42 | 622 | -0.83(-2.94%) |
Mar 03, 2021 | 28.33 | 28.33 | 28.25 | 28.25 | 262 | -0.23(-0.81%) |
Mar 02, 2021 | 28.69 | 28.80 | 28.49 | 28.49 | 1,029 | -0.34(-1.18%) |