Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.79 | 30.85 | 30.75 | 30.79 | 2,424,798 | -0.01(-0.03%) |
May 27, 2021 | 30.79 | 30.80 | 30.75 | 30.80 | 105,837 | +0.00(+0.01%) |
May 26, 2021 | 30.82 | 30.82 | 30.78 | 30.80 | 42,589 | +0.02(+0.06%) |
May 25, 2021 | 30.82 | 30.82 | 30.78 | 30.78 | 42,419 | -0.01(-0.05%) |
May 24, 2021 | 30.82 | 30.82 | 30.79 | 30.79 | 12,932 | -0.01(-0.03%) |
May 21, 2021 | 30.78 | 30.82 | 30.78 | 30.80 | 8,412 | +0.02(+0.06%) |
May 20, 2021 | 30.81 | 30.82 | 30.77 | 30.78 | 17,334 | +0.01(+0.03%) |
May 19, 2021 | 30.77 | 30.82 | 30.72 | 30.77 | 5,437 | -0.00(-0.02%) |
May 18, 2021 | 30.89 | 30.89 | 30.77 | 30.77 | 27,055 | +0.06(+0.19%) |
May 17, 2021 | 30.72 | 30.73 | 30.72 | 30.72 | 517 | -0.03(-0.10%) |
May 14, 2021 | 30.68 | 30.75 | 30.67 | 30.75 | 1,661 | +0.01(+0.02%) |
May 13, 2021 | 30.74 | 30.81 | 30.66 | 30.74 | 5,665 | +0.06(+0.21%) |
May 12, 2021 | 30.73 | 30.73 | 30.68 | 30.68 | 1,134 | -0.02(-0.06%) |
May 11, 2021 | 30.75 | 30.75 | 30.70 | 30.70 | 1,356 | +0.00(+0.02%) |
May 10, 2021 | 30.70 | 30.70 | 30.69 | 30.69 | 14,303 | +0.00(+0.00%) |
May 07, 2021 | 30.70 | 30.70 | 30.69 | 30.69 | 148 | +0.00(+0.00%) |
May 06, 2021 | 30.69 | 30.70 | 30.68 | 30.69 | 2,814 | +0.00(+0.00%) |
May 05, 2021 | 30.72 | 30.72 | 30.69 | 30.69 | 1,359 | +0.00(+0.00%) |
May 04, 2021 | 30.72 | 30.72 | 30.68 | 30.69 | 19,232 | +0.00(+0.00%) |
May 03, 2021 | 30.68 | 30.71 | 30.68 | 30.69 | 3,584 | +0.00(+0.02%) |
Apr 30, 2021 | 30.68 | 30.72 | 30.67 | 30.69 | 7,800 | -0.01(-0.02%) |
Apr 29, 2021 | 30.68 | 30.70 | 30.67 | 30.69 | 9,738 | -0.01(-0.04%) |
Apr 28, 2021 | 30.73 | 30.73 | 30.70 | 30.70 | 605 | +0.02(+0.08%) |
Apr 27, 2021 | 30.68 | 30.70 | 30.67 | 30.68 | 4,499 | +0.00(+0.01%) |
Apr 26, 2021 | 30.67 | 30.74 | 30.67 | 30.68 | 9,427 | -0.03(-0.09%) |
Apr 23, 2021 | 30.69 | 30.73 | 30.67 | 30.70 | 22,500 | +0.02(+0.08%) |
Apr 22, 2021 | 30.66 | 30.71 | 30.66 | 30.68 | 32,861 | -0.04(-0.13%) |
Apr 21, 2021 | 30.67 | 30.72 | 30.67 | 30.72 | 13,364 | +0.06(+0.19%) |
Apr 20, 2021 | 30.68 | 30.68 | 30.66 | 30.66 | 2,914 | -0.02(-0.08%) |
Apr 19, 2021 | 30.68 | 30.68 | 30.68 | 30.68 | 192 | +0.01(+0.05%) |
Apr 16, 2021 | 30.67 | 30.67 | 30.67 | 30.67 | 400 | -0.01(-0.03%) |
Apr 15, 2021 | 30.68 | 30.68 | 30.66 | 30.68 | 1,086 | +0.00(+0.00%) |
Apr 14, 2021 | 30.62 | 30.68 | 30.62 | 30.68 | 8,828 | +0.01(+0.03%) |
Apr 13, 2021 | 30.66 | 30.68 | 30.66 | 30.67 | 5,543 | -0.00(-0.02%) |
Apr 12, 2021 | 30.65 | 30.70 | 30.65 | 30.67 | 4,305 | +0.00(+0.00%) |
Apr 09, 2021 | 30.67 | 30.69 | 30.64 | 30.67 | 1,300 | +0.03(+0.11%) |
Apr 08, 2021 | 30.72 | 30.72 | 30.64 | 30.64 | 3,876 | -0.04(-0.11%) |
Apr 07, 2021 | 30.65 | 30.72 | 30.64 | 30.68 | 34,460 | -0.03(-0.10%) |
Apr 06, 2021 | 30.71 | 30.79 | 30.63 | 30.70 | 153,660 | -0.00(-0.00%) |
Apr 05, 2021 | 30.64 | 30.71 | 30.64 | 30.71 | 5,117 | +0.09(+0.29%) |
Apr 01, 2021 | 30.58 | 30.65 | 30.55 | 30.62 | 23,900 | -0.05(-0.16%) |
Mar 31, 2021 | 30.67 | 30.70 | 30.59 | 30.67 | 4,363 | +0.02(+0.06%) |
Mar 30, 2021 | 30.70 | 30.70 | 30.62 | 30.65 | 3,033 | +0.01(+0.03%) |
Mar 29, 2021 | 30.61 | 30.64 | 30.56 | 30.64 | 2,940 | -0.01(-0.03%) |
Mar 26, 2021 | 30.60 | 30.71 | 30.57 | 30.64 | 12,200 | +0.07(+0.23%) |
Mar 25, 2021 | 30.58 | 30.58 | 30.53 | 30.57 | 7,052 | +0.06(+0.20%) |
Mar 24, 2021 | 30.57 | 30.57 | 30.52 | 30.52 | 2,722 | -0.06(-0.20%) |
Mar 23, 2021 | 30.56 | 30.59 | 30.56 | 30.57 | 496 | +0.01(+0.03%) |
Mar 22, 2021 | 30.58 | 30.61 | 30.54 | 30.56 | 1,683 | -0.01(-0.02%) |
Mar 19, 2021 | 30.58 | 30.60 | 30.52 | 30.57 | 2,400 | -0.05(-0.16%) |
Mar 18, 2021 | 30.55 | 30.62 | 30.52 | 30.62 | 2,951 | +0.03(+0.10%) |
Mar 17, 2021 | 30.52 | 30.59 | 30.50 | 30.59 | 1,886 | +0.06(+0.18%) |
Mar 16, 2021 | 30.53 | 30.54 | 30.52 | 30.53 | 7,675 | +0.01(+0.05%) |
Mar 15, 2021 | 30.54 | 30.54 | 30.48 | 30.52 | 3,487 | -0.02(-0.08%) |
Mar 12, 2021 | 30.48 | 30.60 | 30.48 | 30.54 | 10,100 | +0.02(+0.08%) |
Mar 11, 2021 | 30.46 | 30.54 | 30.46 | 30.52 | 15,128 | +0.05(+0.16%) |
Mar 10, 2021 | 30.47 | 30.49 | 30.47 | 30.47 | 2,008 | +0.02(+0.05%) |
Mar 09, 2021 | 30.47 | 30.47 | 30.46 | 30.46 | 1,117 | +0.10(+0.33%) |
Mar 08, 2021 | 30.41 | 30.41 | 30.35 | 30.36 | 2,008 | -0.05(-0.15%) |
Mar 05, 2021 | 30.49 | 30.49 | 30.20 | 30.40 | 5,300 | +0.17(+0.57%) |
Mar 04, 2021 | 30.39 | 30.39 | 30.23 | 30.23 | 4,643 | -0.15(-0.50%) |
Mar 03, 2021 | 30.39 | 30.46 | 30.33 | 30.38 | 5,797 | -0.04(-0.13%) |
Mar 02, 2021 | 30.36 | 30.50 | 30.36 | 30.42 | 22,935 | -0.03(-0.10%) |