Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.77 | 28.79 | 28.77 | 28.79 | 671,979 | +0.02(+0.07%) |
May 27, 2021 | 28.78 | 28.78 | 28.77 | 28.77 | 832,431 | -0.01(-0.03%) |
May 26, 2021 | 28.77 | 28.78 | 28.77 | 28.78 | 901,732 | +0.01(+0.03%) |
May 25, 2021 | 28.77 | 28.78 | 28.76 | 28.77 | 978,826 | +0.00(+0.00%) |
May 24, 2021 | 28.76 | 28.77 | 28.76 | 28.77 | 1,203,245 | +0.00(+0.00%) |
May 21, 2021 | 28.76 | 28.77 | 28.76 | 28.77 | 228,494 | +0.00(+0.00%) |
May 20, 2021 | 28.76 | 28.77 | 28.76 | 28.77 | 323,619 | +0.01(+0.03%) |
May 19, 2021 | 28.76 | 28.78 | 28.76 | 28.76 | 772,535 | -0.01(-0.03%) |
May 18, 2021 | 28.76 | 28.77 | 28.76 | 28.77 | 676,998 | +0.00(+0.00%) |
May 17, 2021 | 28.76 | 28.78 | 28.76 | 28.77 | 1,331,292 | +0.00(+0.00%) |
May 14, 2021 | 28.76 | 28.77 | 28.76 | 28.77 | 343,680 | +0.01(+0.03%) |
May 13, 2021 | 28.75 | 28.77 | 28.75 | 28.76 | 748,228 | +0.00(+0.00%) |
May 12, 2021 | 28.75 | 28.76 | 28.75 | 28.76 | 523,839 | -0.01(-0.03%) |
May 11, 2021 | 28.77 | 28.77 | 28.76 | 28.77 | 431,690 | +0.00(+0.00%) |
May 10, 2021 | 28.77 | 28.78 | 28.76 | 28.77 | 633,845 | -0.01(-0.03%) |
May 07, 2021 | 28.77 | 28.78 | 28.77 | 28.78 | 16,325,905 | +0.01(+0.03%) |
May 06, 2021 | 28.76 | 28.77 | 28.76 | 28.77 | 344,093 | +0.00(+0.00%) |
May 05, 2021 | 28.75 | 28.77 | 28.75 | 28.77 | 686,046 | +0.01(+0.03%) |
May 04, 2021 | 28.76 | 28.77 | 28.75 | 28.76 | 964,028 | +0.00(+0.00%) |
May 03, 2021 | 28.76 | 28.76 | 28.75 | 28.76 | 1,357,905 | +0.01(+0.05%) |
Apr 30, 2021 | 28.75 | 28.76 | 28.75 | 28.75 | 521,976 | -0.01(-0.03%) |
Apr 29, 2021 | 28.75 | 28.76 | 28.75 | 28.76 | 453,233 | +0.00(+0.00%) |
Apr 28, 2021 | 28.74 | 28.76 | 28.74 | 28.76 | 557,803 | +0.01(+0.03%) |
Apr 27, 2021 | 28.75 | 28.76 | 28.74 | 28.75 | 1,251,142 | -0.01(-0.03%) |
Apr 26, 2021 | 28.75 | 28.76 | 28.75 | 28.76 | 205,780 | +0.00(+0.00%) |
Apr 23, 2021 | 28.76 | 28.77 | 28.75 | 28.76 | 463,635 | -0.01(-0.03%) |
Apr 22, 2021 | 28.77 | 28.77 | 28.75 | 28.77 | 700,255 | +0.01(+0.03%) |
Apr 21, 2021 | 28.76 | 28.77 | 28.76 | 28.76 | 901,386 | +0.00(+0.00%) |
Apr 20, 2021 | 28.75 | 28.76 | 28.75 | 28.76 | 960,932 | +0.01(+0.03%) |
Apr 19, 2021 | 28.75 | 28.76 | 28.75 | 28.75 | 922,968 | -0.01(-0.03%) |
Apr 16, 2021 | 28.75 | 28.76 | 28.75 | 28.76 | 586,077 | +0.00(+0.00%) |
Apr 15, 2021 | 28.76 | 28.76 | 28.75 | 28.76 | 1,133,994 | +0.01(+0.03%) |
Apr 14, 2021 | 28.75 | 28.76 | 28.74 | 28.75 | 1,255,228 | -0.01(-0.03%) |
Apr 13, 2021 | 28.74 | 28.76 | 28.74 | 28.76 | 1,258,953 | +0.01(+0.03%) |
Apr 12, 2021 | 28.74 | 28.75 | 28.74 | 28.75 | 1,238,095 | +0.00(+0.00%) |
Apr 09, 2021 | 28.75 | 28.76 | 28.74 | 28.75 | 1,014,196 | -0.01(-0.03%) |
Apr 08, 2021 | 28.76 | 28.76 | 28.75 | 28.76 | 1,215,255 | +0.00(+0.00%) |
Apr 07, 2021 | 28.75 | 28.76 | 28.75 | 28.76 | 4,972,874 | +0.02(+0.07%) |
Apr 06, 2021 | 28.75 | 28.75 | 28.74 | 28.74 | 540,586 | +0.01(+0.03%) |
Apr 05, 2021 | 28.72 | 28.74 | 28.72 | 28.73 | 674,018 | -0.02(-0.07%) |
Apr 01, 2021 | 28.75 | 28.75 | 28.74 | 28.75 | 566,132 | +0.00(+0.02%) |
Mar 31, 2021 | 28.74 | 28.75 | 28.74 | 28.74 | 1,583,911 | -0.01(-0.03%) |
Mar 30, 2021 | 28.75 | 28.75 | 28.74 | 28.75 | 1,755,632 | -0.01(-0.03%) |
Mar 29, 2021 | 28.75 | 28.76 | 28.75 | 28.76 | 524,104 | +0.01(+0.03%) |
Mar 26, 2021 | 28.76 | 28.76 | 28.75 | 28.75 | 848,265 | +0.00(+0.00%) |
Mar 25, 2021 | 28.45 | 28.76 | 28.45 | 28.75 | 873,419 | +0.00(+0.00%) |
Mar 24, 2021 | 28.76 | 28.76 | 28.75 | 28.75 | 432,086 | +0.00(+0.00%) |
Mar 23, 2021 | 28.75 | 28.75 | 28.74 | 28.75 | 386,281 | +0.01(+0.03%) |
Mar 22, 2021 | 28.74 | 28.75 | 28.74 | 28.74 | 609,074 | +0.00(+0.00%) |
Mar 19, 2021 | 28.74 | 28.76 | 28.73 | 28.74 | 1,283,385 | +0.01(+0.03%) |
Mar 18, 2021 | 28.74 | 28.75 | 28.73 | 28.73 | 1,482,729 | -0.03(-0.10%) |
Mar 17, 2021 | 28.73 | 28.76 | 28.73 | 28.76 | 856,318 | +0.02(+0.07%) |
Mar 16, 2021 | 28.74 | 28.75 | 28.74 | 28.74 | 393,717 | -0.01(-0.03%) |
Mar 15, 2021 | 28.73 | 28.75 | 28.73 | 28.75 | 1,832,620 | +0.01(+0.03%) |
Mar 12, 2021 | 28.73 | 28.74 | 28.73 | 28.74 | 972,219 | +0.00(+0.00%) |
Mar 11, 2021 | 28.74 | 28.75 | 28.74 | 28.74 | 486,551 | +0.01(+0.03%) |
Mar 10, 2021 | 28.73 | 28.74 | 28.73 | 28.73 | 578,059 | +0.01(+0.03%) |
Mar 09, 2021 | 28.73 | 28.73 | 28.72 | 28.72 | 854,098 | +0.00(+0.00%) |
Mar 08, 2021 | 28.73 | 28.74 | 28.72 | 28.72 | 1,246,955 | -0.01(-0.03%) |
Mar 05, 2021 | 28.73 | 28.74 | 28.73 | 28.73 | 570,595 | -0.02(-0.07%) |
Mar 04, 2021 | 28.74 | 28.75 | 28.73 | 28.75 | 1,738,693 | +0.00(+0.00%) |
Mar 03, 2021 | 28.75 | 28.76 | 28.74 | 28.75 | 1,067,367 | +0.00(+0.00%) |
Mar 02, 2021 | 28.76 | 28.76 | 28.75 | 28.75 | 530,256 | -0.01(-0.03%) |