Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 30.63 | 30.73 | 30.61 | 30.61 | 3,474 | +0.02(+0.07%) |
May 28, 2021 | 30.57 | 30.69 | 30.56 | 30.59 | 3,900 | +0.07(+0.23%) |
May 27, 2021 | 30.39 | 30.52 | 30.31 | 30.52 | 5,147 | +0.17(+0.56%) |
May 26, 2021 | 30.16 | 30.37 | 30.16 | 30.35 | 3,447 | +0.25(+0.83%) |
May 25, 2021 | 30.22 | 30.22 | 30.10 | 30.10 | 3,601 | -0.01(-0.03%) |
May 21, 2021 | 30.11 | 30.11 | 30.11 | 0 | +0.01(+0.03%) | |
May 20, 2021 | 30.09 | 30.13 | 30.04 | 30.10 | 2,917 | +0.14(+0.47%) |
May 19, 2021 | 29.75 | 29.96 | 29.72 | 29.96 | 4,842 | -0.13(-0.43%) |
May 18, 2021 | 30.01 | 30.14 | 30.01 | 30.09 | 5,371 | +0.12(+0.40%) |
May 17, 2021 | 29.83 | 29.97 | 29.83 | 29.97 | 1,311 | +0.14(+0.47%) |
May 14, 2021 | 29.51 | 29.85 | 29.51 | 29.83 | 1,074 | +0.43(+1.46%) |
May 13, 2021 | 29.57 | 29.57 | 29.29 | 29.40 | 4,400 | -0.09(-0.31%) |
May 12, 2021 | 29.94 | 29.94 | 29.43 | 29.49 | 5,406 | -0.50(-1.67%) |
May 11, 2021 | 29.80 | 30.01 | 29.69 | 29.99 | 4,707 | -0.20(-0.66%) |
May 10, 2021 | 30.53 | 30.53 | 30.15 | 30.19 | 4,468 | -0.27(-0.89%) |
May 07, 2021 | 30.24 | 30.48 | 30.24 | 30.46 | 2,458 | +0.34(+1.13%) |
May 06, 2021 | 30.26 | 30.26 | 30.00 | 30.12 | 5,071 | -0.08(-0.26%) |
May 05, 2021 | 30.25 | 30.25 | 30.13 | 30.20 | 2,462 | +0.19(+0.63%) |
May 04, 2021 | 30.22 | 30.22 | 29.92 | 30.01 | 3,170 | -0.31(-1.02%) |
May 03, 2021 | 30.17 | 30.35 | 30.17 | 30.32 | 1,412 | +0.33(+1.10%) |
Apr 30, 2021 | 30.09 | 30.21 | 29.94 | 29.99 | 3,718 | -0.21(-0.70%) |
Apr 29, 2021 | 30.49 | 30.49 | 30.13 | 30.20 | 3,250 | -0.15(-0.49%) |
Apr 28, 2021 | 30.22 | 30.46 | 30.22 | 30.35 | 5,332 | +0.12(+0.40%) |
Apr 27, 2021 | 30.31 | 30.32 | 30.23 | 30.23 | 5,144 | -0.02(-0.07%) |
Apr 26, 2021 | 30.22 | 30.27 | 30.12 | 30.25 | 7,054 | +0.08(+0.27%) |
Apr 23, 2021 | 30.09 | 30.18 | 30.09 | 30.17 | 4,517 | +0.19(+0.63%) |
Apr 22, 2021 | 30.15 | 30.15 | 29.98 | 29.98 | 1,458 | -0.17(-0.56%) |
Apr 21, 2021 | 29.98 | 30.15 | 29.96 | 30.15 | 2,401 | +0.23(+0.77%) |
Apr 20, 2021 | 29.99 | 29.99 | 29.79 | 29.92 | 2,453 | -0.14(-0.47%) |
Apr 19, 2021 | 30.30 | 30.30 | 30.01 | 30.06 | 2,156 | -0.25(-0.82%) |
Apr 16, 2021 | 30.36 | 30.36 | 30.24 | 30.31 | 2,445 | +0.01(+0.03%) |
Apr 15, 2021 | 30.18 | 30.30 | 30.18 | 30.30 | 2,606 | +0.26(+0.87%) |
Apr 14, 2021 | 30.22 | 30.22 | 29.98 | 30.04 | 3,819 | -0.01(-0.03%) |
Apr 13, 2021 | 30.03 | 30.10 | 29.98 | 30.05 | 3,302 | +0.09(+0.30%) |
Apr 12, 2021 | 30.13 | 30.13 | 29.96 | 29.96 | 3,602 | -0.23(-0.76%) |
Apr 09, 2021 | 30.16 | 30.22 | 30.15 | 30.19 | 3,643 | -0.05(-0.17%) |
Apr 08, 2021 | 29.97 | 30.24 | 29.97 | 30.24 | 3,655 | +0.39(+1.31%) |
Apr 07, 2021 | 30.01 | 30.01 | 29.85 | 29.85 | 6,845 | -0.16(-0.53%) |
Apr 06, 2021 | 29.79 | 30.02 | 29.79 | 30.01 | 2,930 | +0.28(+0.94%) |
Apr 05, 2021 | 29.80 | 29.80 | 29.66 | 29.73 | 6,623 | +0.11(+0.37%) |
Apr 01, 2021 | 29.62 | 29.62 | 29.62 | 0 | +0.40(+1.37%) | |
Mar 31, 2021 | 29.00 | 29.22 | 29.00 | 29.22 | 1,381 | +0.26(+0.90%) |
Mar 30, 2021 | 28.76 | 28.98 | 28.76 | 28.96 | 2,050 | +0.03(+0.10%) |
Mar 29, 2021 | 29.05 | 29.05 | 28.83 | 28.93 | 4,538 | -0.19(-0.65%) |
Mar 26, 2021 | 28.98 | 29.12 | 28.85 | 29.12 | 3,593 | +0.28(+0.97%) |
Mar 25, 2021 | 28.58 | 28.86 | 28.43 | 28.84 | 4,379 | -0.04(-0.14%) |
Mar 24, 2021 | 29.20 | 29.20 | 28.88 | 28.88 | 1,377 | -0.17(-0.59%) |
Mar 23, 2021 | 29.49 | 29.49 | 29.05 | 29.05 | 3,684 | -0.55(-1.86%) |
Mar 22, 2021 | 29.62 | 29.75 | 29.59 | 29.60 | 5,644 | -0.01(-0.03%) |
Mar 19, 2021 | 29.41 | 29.63 | 29.41 | 29.61 | 2,576 | -0.15(-0.50%) |
Mar 18, 2021 | 29.72 | 29.82 | 29.72 | 29.76 | 1,139 | -0.12(-0.40%) |
Mar 17, 2021 | 29.77 | 29.96 | 29.63 | 29.88 | 3,252 | +0.06(+0.20%) |
Mar 16, 2021 | 30.00 | 30.00 | 29.74 | 29.82 | 6,879 | -0.11(-0.37%) |
Mar 15, 2021 | 29.89 | 29.97 | 29.86 | 29.93 | 3,562 | +0.21(+0.71%) |
Mar 12, 2021 | 29.60 | 29.74 | 29.58 | 29.72 | 3,088 | -0.09(-0.30%) |
Mar 11, 2021 | 29.67 | 29.81 | 29.65 | 29.81 | 6,358 | +0.39(+1.33%) |
Mar 10, 2021 | 29.53 | 29.53 | 29.33 | 29.42 | 5,681 | +0.10(+0.34%) |
Mar 09, 2021 | 29.17 | 29.41 | 29.17 | 29.32 | 3,459 | +0.46(+1.59%) |
Mar 08, 2021 | 28.76 | 29.05 | 28.76 | 28.86 | 4,959 | +0.08(+0.28%) |
Mar 05, 2021 | 28.72 | 28.78 | 28.09 | 28.78 | 12,362 | +0.27(+0.95%) |
Mar 04, 2021 | 28.88 | 28.88 | 28.30 | 28.51 | 3,452 | -0.44(-1.52%) |
Mar 03, 2021 | 28.97 | 29.05 | 28.88 | 28.95 | 2,980 | -0.21(-0.72%) |
Mar 02, 2021 | 29.10 | 29.16 | 29.01 | 29.16 | 11,216 | +0.11(+0.38%) |