Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.58 | 31.58 | 31.52 | 31.53 | 4,041 | +0.00(+0.01%) |
May 27, 2021 | 31.45 | 31.52 | 31.39 | 31.52 | 4,479 | +0.02(+0.06%) |
May 26, 2021 | 31.51 | 31.54 | 31.43 | 31.51 | 3,329 | -0.06(-0.20%) |
May 25, 2021 | 31.58 | 31.60 | 31.53 | 31.57 | 5,853 | -0.03(-0.09%) |
May 24, 2021 | 31.49 | 31.61 | 31.49 | 31.60 | 9,465 | +0.15(+0.49%) |
May 21, 2021 | 31.47 | 31.48 | 31.40 | 31.44 | 3,030 | +0.04(+0.13%) |
May 20, 2021 | 31.19 | 31.46 | 31.19 | 31.41 | 5,299 | +0.38(+1.23%) |
May 19, 2021 | 30.89 | 31.06 | 30.89 | 31.02 | 4,395 | -0.37(-1.18%) |
May 18, 2021 | 31.49 | 31.51 | 31.38 | 31.39 | 18,040 | +0.04(+0.13%) |
May 17, 2021 | 31.29 | 31.35 | 31.25 | 31.35 | 2,608 | +0.11(+0.34%) |
May 14, 2021 | 30.99 | 31.25 | 30.99 | 31.25 | 2,921 | +0.40(+1.30%) |
May 13, 2021 | 30.68 | 30.85 | 30.68 | 30.85 | 18,885 | +0.21(+0.69%) |
May 12, 2021 | 30.78 | 30.84 | 30.57 | 30.64 | 29,388 | -0.34(-1.10%) |
May 11, 2021 | 30.74 | 30.98 | 30.74 | 30.98 | 4,028 | -0.24(-0.77%) |
May 10, 2021 | 31.38 | 31.38 | 31.22 | 31.22 | 7,143 | -0.09(-0.28%) |
May 07, 2021 | 31.27 | 31.37 | 31.27 | 31.31 | 36,561 | +0.38(+1.24%) |
May 06, 2021 | 30.70 | 30.92 | 30.70 | 30.92 | 83,646 | +0.29(+0.95%) |
May 05, 2021 | 30.58 | 30.68 | 30.53 | 30.63 | 7,829 | +0.45(+1.50%) |
May 04, 2021 | 30.23 | 30.26 | 30.05 | 30.18 | 2,132 | -0.41(-1.34%) |
May 03, 2021 | 30.44 | 30.59 | 30.44 | 30.59 | 4,927 | +0.48(+1.58%) |
Apr 30, 2021 | 30.21 | 30.21 | 30.11 | 30.11 | 4,001 | -0.48(-1.56%) |
Apr 29, 2021 | 30.47 | 30.59 | 30.38 | 30.59 | 5,747 | +0.03(+0.09%) |
Apr 28, 2021 | 30.47 | 30.56 | 30.46 | 30.56 | 7,200 | +0.05(+0.15%) |
Apr 27, 2021 | 30.47 | 30.53 | 30.45 | 30.52 | 2,356 | -0.07(-0.24%) |
Apr 26, 2021 | 30.54 | 30.59 | 30.53 | 30.59 | 1,569 | +0.05(+0.16%) |
Apr 23, 2021 | 30.56 | 30.57 | 30.39 | 30.54 | 53,528 | +0.11(+0.36%) |
Apr 22, 2021 | 30.46 | 30.55 | 30.42 | 30.43 | 1,781 | -0.16(-0.51%) |
Apr 21, 2021 | 30.46 | 30.59 | 30.46 | 30.59 | 3,277 | +0.38(+1.25%) |
Apr 20, 2021 | 30.17 | 30.21 | 30.14 | 30.21 | 4,541 | -0.38(-1.25%) |
Apr 19, 2021 | 30.65 | 30.65 | 30.57 | 30.59 | 2,772 | +0.06(+0.20%) |
Apr 16, 2021 | 30.33 | 30.53 | 30.33 | 30.53 | 4,433 | +0.36(+1.18%) |
Apr 15, 2021 | 30.11 | 30.18 | 30.11 | 30.18 | 2,611 | +0.31(+1.05%) |
Apr 14, 2021 | 29.90 | 29.90 | 29.86 | 29.86 | 1,126 | -0.00(-0.01%) |
Apr 13, 2021 | 29.79 | 29.87 | 29.74 | 29.86 | 11,390 | +0.13(+0.45%) |
Apr 12, 2021 | 29.70 | 29.74 | 29.65 | 29.73 | 3,673 | -0.12(-0.39%) |
Apr 09, 2021 | 29.79 | 29.85 | 29.77 | 29.85 | 865 | +0.02(+0.05%) |
Apr 08, 2021 | 29.77 | 29.89 | 29.77 | 29.83 | 1,823 | +0.31(+1.06%) |
Apr 07, 2021 | 29.64 | 29.64 | 29.48 | 29.52 | 2,062 | +0.01(+0.03%) |
Apr 06, 2021 | 29.43 | 29.51 | 29.42 | 29.51 | 5,613 | -0.12(-0.41%) |
Apr 05, 2021 | 29.51 | 29.63 | 29.51 | 29.63 | 19,446 | +0.39(+1.35%) |
Apr 01, 2021 | 29.06 | 29.23 | 29.02 | 29.23 | 6,380 | +0.32(+1.10%) |
Mar 31, 2021 | 28.96 | 29.00 | 28.92 | 28.92 | 1,888 | -0.04(-0.13%) |
Mar 30, 2021 | 28.84 | 28.95 | 28.84 | 28.95 | 7,606 | -0.07(-0.25%) |
Mar 29, 2021 | 28.87 | 29.03 | 28.87 | 29.03 | 4,275 | +0.07(+0.23%) |
Mar 26, 2021 | 28.76 | 28.96 | 28.75 | 28.96 | 2,811 | +0.35(+1.22%) |
Mar 25, 2021 | 28.42 | 28.61 | 28.37 | 28.61 | 8,816 | +0.21(+0.74%) |
Mar 24, 2021 | 28.49 | 28.61 | 28.40 | 28.40 | 3,675 | -0.12(-0.40%) |
Mar 23, 2021 | 28.79 | 28.80 | 28.52 | 28.52 | 8,186 | -0.30(-1.04%) |
Mar 22, 2021 | 28.78 | 28.86 | 28.78 | 28.82 | 1,223 | +0.09(+0.31%) |
Mar 19, 2021 | 28.63 | 28.79 | 28.63 | 28.73 | 979 | +0.08(+0.26%) |
Mar 18, 2021 | 28.87 | 28.93 | 28.63 | 28.65 | 2,209 | -0.34(-1.18%) |
Mar 17, 2021 | 28.65 | 28.99 | 28.65 | 28.99 | 3,138 | +0.16(+0.57%) |
Mar 16, 2021 | 28.83 | 28.84 | 28.78 | 28.83 | 2,065 | +0.05(+0.17%) |
Mar 15, 2021 | 28.69 | 28.84 | 28.69 | 28.78 | 5,105 | +0.03(+0.10%) |
Mar 12, 2021 | 28.67 | 28.75 | 28.63 | 28.75 | 2,611 | -0.05(-0.18%) |
Mar 11, 2021 | 28.68 | 28.83 | 28.68 | 28.80 | 4,197 | +0.21(+0.72%) |
Mar 10, 2021 | 28.43 | 28.60 | 28.42 | 28.60 | 10,608 | +0.31(+1.09%) |
Mar 09, 2021 | 28.29 | 28.35 | 28.26 | 28.29 | 2,037 | +0.43(+1.53%) |
Mar 08, 2021 | 27.72 | 28.03 | 27.72 | 27.86 | 2,360 | -0.05(-0.17%) |
Mar 05, 2021 | 27.78 | 27.91 | 27.74 | 27.91 | 4,135 | +0.22(+0.80%) |
Mar 04, 2021 | 27.68 | 28.08 | 27.65 | 27.69 | 2,481 | -0.40(-1.41%) |
Mar 03, 2021 | 28.21 | 28.27 | 28.08 | 28.08 | 86,739 | -0.37(-1.29%) |
Mar 02, 2021 | 28.40 | 28.50 | 28.37 | 28.45 | 8,361 | +0.14(+0.49%) |