Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.11 | 31.21 | 31.11 | 31.21 | 854 | +0.38(+1.23%) |
May 27, 2021 | 30.87 | 30.88 | 30.83 | 30.83 | 383 | +0.00(+0.01%) |
May 26, 2021 | 30.83 | 30.83 | 30.60 | 30.82 | 1,429 | +0.29(+0.95%) |
May 25, 2021 | 30.64 | 30.64 | 30.45 | 30.53 | 2,176 | +0.15(+0.49%) |
May 24, 2021 | 30.28 | 30.38 | 30.28 | 30.38 | 401 | +0.24(+0.79%) |
May 21, 2021 | 30.32 | 30.40 | 30.14 | 30.15 | 4,067 | -0.12(-0.39%) |
May 20, 2021 | 30.15 | 30.26 | 30.15 | 30.26 | 376 | +0.12(+0.41%) |
May 19, 2021 | 29.87 | 30.14 | 29.87 | 30.14 | 1,079 | -0.35(-1.16%) |
May 18, 2021 | 30.42 | 30.63 | 30.42 | 30.49 | 2,234 | +0.64(+2.16%) |
May 17, 2021 | 29.83 | 29.85 | 29.78 | 29.85 | 918 | -0.36(-1.19%) |
May 14, 2021 | 30.15 | 30.36 | 30.07 | 30.21 | 7,173 | +0.40(+1.34%) |
May 13, 2021 | 29.76 | 29.88 | 29.72 | 29.81 | 13,064 | +0.28(+0.94%) |
May 12, 2021 | 30.04 | 30.04 | 29.53 | 29.53 | 5,911 | -1.16(-3.78%) |
May 11, 2021 | 30.43 | 30.69 | 30.26 | 30.69 | 7,836 | -0.32(-1.04%) |
May 10, 2021 | 31.51 | 31.51 | 31.01 | 31.01 | 17,770 | -0.28(-0.90%) |
May 07, 2021 | 31.06 | 31.32 | 31.06 | 31.29 | 11,871 | +0.52(+1.70%) |
May 06, 2021 | 30.73 | 30.79 | 30.73 | 30.77 | 838 | +0.50(+1.65%) |
May 05, 2021 | 30.27 | 30.27 | 30.23 | 30.27 | 152 | +0.31(+1.03%) |
May 04, 2021 | 30.35 | 30.35 | 29.91 | 29.96 | 800 | -0.40(-1.30%) |
May 03, 2021 | 30.43 | 30.44 | 30.36 | 30.36 | 2,969 | -0.04(-0.12%) |
Apr 30, 2021 | 30.87 | 30.87 | 30.30 | 30.40 | 4,653 | -0.53(-1.72%) |
Apr 29, 2021 | 30.90 | 30.93 | 30.74 | 30.93 | 2,428 | -0.04(-0.14%) |
Apr 28, 2021 | 30.80 | 31.05 | 30.80 | 30.97 | 800 | +0.22(+0.72%) |
Apr 27, 2021 | 30.84 | 30.89 | 30.75 | 30.75 | 595 | -0.04(-0.12%) |
Apr 26, 2021 | 30.78 | 30.79 | 30.63 | 30.79 | 702 | +0.19(+0.63%) |
Apr 23, 2021 | 30.51 | 30.61 | 30.40 | 30.60 | 6,134 | +0.35(+1.14%) |
Apr 22, 2021 | 30.58 | 30.58 | 30.24 | 30.25 | 4,207 | -0.16(-0.52%) |
Apr 21, 2021 | 30.26 | 30.47 | 30.23 | 30.41 | 2,333 | +0.08(+0.25%) |
Apr 20, 2021 | 30.27 | 30.33 | 30.26 | 30.33 | 1,625 | -0.19(-0.63%) |
Apr 19, 2021 | 30.54 | 30.60 | 30.46 | 30.52 | 2,492 | -0.18(-0.58%) |
Apr 16, 2021 | 30.63 | 30.73 | 30.49 | 30.70 | 12,586 | +0.07(+0.21%) |
Apr 15, 2021 | 30.59 | 30.64 | 30.59 | 30.64 | 1,871 | +0.45(+1.47%) |
Apr 14, 2021 | 30.13 | 30.29 | 30.13 | 30.19 | 328 | +0.20(+0.68%) |
Apr 13, 2021 | 29.72 | 30.00 | 29.72 | 29.99 | 1,894 | +0.31(+1.04%) |
Apr 12, 2021 | 29.86 | 29.91 | 29.62 | 29.68 | 6,661 | -0.50(-1.65%) |
Apr 09, 2021 | 30.15 | 30.17 | 30.06 | 30.17 | 951 | -0.26(-0.87%) |
Apr 08, 2021 | 30.26 | 30.57 | 30.26 | 30.44 | 7,230 | +0.28(+0.93%) |
Apr 07, 2021 | 30.26 | 30.26 | 30.16 | 30.16 | 1,604 | -0.21(-0.68%) |
Apr 06, 2021 | 30.17 | 30.54 | 30.17 | 30.37 | 6,615 | -0.15(-0.48%) |
Apr 05, 2021 | 30.33 | 30.52 | 30.30 | 30.52 | 2,005 | +0.10(+0.32%) |
Apr 01, 2021 | 30.32 | 30.57 | 30.32 | 30.42 | 1,480 | +0.33(+1.11%) |
Mar 31, 2021 | 30.34 | 30.37 | 30.07 | 30.09 | 18,131 | -0.03(-0.10%) |
Mar 30, 2021 | 29.98 | 30.12 | 29.90 | 30.12 | 1,068 | +0.06(+0.20%) |
Mar 29, 2021 | 29.74 | 30.19 | 28.18 | 30.06 | 6,659 | +0.16(+0.53%) |
Mar 26, 2021 | 29.78 | 29.90 | 29.78 | 29.90 | 528 | +0.37(+1.24%) |
Mar 25, 2021 | 29.41 | 29.61 | 29.31 | 29.53 | 4,725 | +0.11(+0.38%) |
Mar 24, 2021 | 29.55 | 29.78 | 29.42 | 29.42 | 6,664 | -0.27(-0.91%) |
Mar 23, 2021 | 29.92 | 29.92 | 29.69 | 29.69 | 4,116 | -0.50(-1.64%) |
Mar 22, 2021 | 30.29 | 30.29 | 29.95 | 30.18 | 2,261 | +0.02(+0.07%) |
Mar 19, 2021 | 30.06 | 30.36 | 30.06 | 30.16 | 3,596 | +0.24(+0.80%) |
Mar 18, 2021 | 30.35 | 30.35 | 29.92 | 29.92 | 2,372 | -0.61(-2.00%) |
Mar 17, 2021 | 30.36 | 30.63 | 30.19 | 30.53 | 1,185 | -0.05(-0.17%) |
Mar 16, 2021 | 30.69 | 30.77 | 30.59 | 30.59 | 10,951 | +0.02(+0.07%) |
Mar 15, 2021 | 30.51 | 30.72 | 30.36 | 30.57 | 5,200 | +0.14(+0.47%) |
Mar 12, 2021 | 30.51 | 30.66 | 30.43 | 30.43 | 5,711 | -0.48(-1.56%) |
Mar 11, 2021 | 30.75 | 30.91 | 30.74 | 30.91 | 763 | +0.73(+2.41%) |
Mar 10, 2021 | 30.24 | 30.26 | 29.96 | 30.18 | 2,663 | -0.04(-0.13%) |
Mar 09, 2021 | 30.06 | 30.23 | 30.06 | 30.22 | 2,832 | +0.64(+2.16%) |
Mar 08, 2021 | 30.00 | 30.00 | 29.58 | 29.58 | 5,945 | -0.62(-2.04%) |
Mar 05, 2021 | 29.96 | 30.19 | 29.72 | 30.19 | 2,115 | +0.40(+1.34%) |
Mar 04, 2021 | 30.46 | 30.52 | 29.61 | 29.79 | 13,567 | -0.52(-1.71%) |
Mar 03, 2021 | 30.41 | 30.49 | 30.29 | 30.31 | 3,467 | -0.00(-0.00%) |
Mar 02, 2021 | 30.31 | 30.44 | 30.01 | 30.31 | 10,288 | -0.01(-0.03%) |