Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.91 | 28.91 | 28.91 | 28.91 | 246 | -0.19(-0.64%) |
May 27, 2021 | 29.93 | 29.93 | 29.02 | 29.09 | 1,908 | -0.36(-1.24%) |
May 26, 2021 | 29.29 | 29.82 | 29.29 | 29.46 | 1,651 | -0.36(-1.21%) |
May 25, 2021 | 29.35 | 29.82 | 29.35 | 29.82 | 1,023 | -0.62(-2.04%) |
May 24, 2021 | 28.57 | 30.87 | 28.57 | 30.44 | 4,173 | +1.11(+3.80%) |
May 21, 2021 | 29.77 | 29.77 | 29.09 | 29.33 | 1,184 | +0.11(+0.37%) |
May 20, 2021 | 29.47 | 29.47 | 29.22 | 29.22 | 1,339 | -0.34(-1.15%) |
May 19, 2021 | 29.02 | 29.56 | 29.02 | 29.56 | 1,010 | -0.84(-2.77%) |
May 18, 2021 | 30.64 | 30.68 | 30.38 | 30.40 | 3,154 | -0.47(-1.52%) |
May 17, 2021 | 27.49 | 31.15 | 27.49 | 30.87 | 11,780 | +1.87(+6.45%) |
May 14, 2021 | 27.31 | 31.31 | 26.98 | 29.00 | 10,707 | +1.67(+6.13%) |
May 13, 2021 | 27.13 | 27.90 | 26.75 | 27.32 | 5,602 | +0.20(+0.72%) |
May 12, 2021 | 27.12 | 27.13 | 27.12 | 27.13 | 1,352 | +0.30(+1.12%) |
May 11, 2021 | 27.13 | 27.13 | 26.83 | 26.83 | 1,345 | -0.29(-1.06%) |
May 10, 2021 | 27.96 | 28.03 | 27.11 | 27.11 | 2,242 | +0.23(+0.86%) |
May 07, 2021 | 26.89 | 26.89 | 26.88 | 26.88 | 2,094 | -0.28(-1.03%) |
May 06, 2021 | 27.22 | 27.26 | 27.17 | 27.17 | 2,505 | -0.90(-3.20%) |
May 05, 2021 | 27.97 | 28.06 | 27.97 | 28.06 | 1,121 | +0.16(+0.57%) |
May 04, 2021 | 27.75 | 27.90 | 27.75 | 27.90 | 884 | -1.08(-3.71%) |
May 03, 2021 | 28.57 | 28.98 | 28.08 | 28.98 | 2,206 | +0.41(+1.44%) |
Apr 30, 2021 | 27.60 | 28.57 | 27.59 | 28.57 | 1,603 | +0.40(+1.43%) |
Apr 29, 2021 | 28.90 | 28.90 | 27.60 | 28.17 | 3,031 | -0.22(-0.79%) |
Apr 28, 2021 | 28.43 | 28.47 | 28.39 | 28.39 | 1,558 | -0.37(-1.30%) |
Apr 27, 2021 | 28.76 | 28.76 | 28.76 | 28.76 | 351 | -0.13(-0.45%) |
Apr 26, 2021 | 29.07 | 29.07 | 28.28 | 28.90 | 3,652 | +0.55(+1.95%) |
Apr 23, 2021 | 28.72 | 29.30 | 28.34 | 28.34 | 4,382 | -0.26(-0.92%) |
Apr 22, 2021 | 28.33 | 29.43 | 28.33 | 28.61 | 3,937 | -0.20(-0.68%) |
Apr 21, 2021 | 28.15 | 29.25 | 28.15 | 28.80 | 1,728 | +0.46(+1.64%) |
Apr 20, 2021 | 28.14 | 29.23 | 28.14 | 28.34 | 3,274 | -0.87(-2.99%) |
Apr 19, 2021 | 28.84 | 29.22 | 28.74 | 29.21 | 1,509 | +0.82(+2.88%) |
Apr 16, 2021 | 28.23 | 29.51 | 28.16 | 28.39 | 2,691 | +0.43(+1.53%) |
Apr 15, 2021 | 27.82 | 28.97 | 27.82 | 27.96 | 6,355 | +0.38(+1.38%) |
Apr 14, 2021 | 28.04 | 29.04 | 27.58 | 27.58 | 1,790 | +0.60(+2.24%) |
Apr 13, 2021 | 29.09 | 29.09 | 26.98 | 26.98 | 2,520 | -1.56(-5.47%) |
Apr 12, 2021 | 29.11 | 29.20 | 28.09 | 28.54 | 1,943 | -0.81(-2.75%) |
Apr 09, 2021 | 29.35 | 29.35 | 28.33 | 29.35 | 969 | +0.00(+0.00%) |
Apr 08, 2021 | 29.71 | 29.71 | 29.16 | 29.35 | 2,062 | +0.00(+0.00%) |
Apr 07, 2021 | 29.28 | 29.73 | 29.21 | 29.35 | 4,464 | +0.86(+3.03%) |
Apr 06, 2021 | 29.71 | 29.72 | 27.95 | 28.48 | 4,355 | -1.40(-4.69%) |
Apr 05, 2021 | 27.25 | 30.65 | 27.14 | 29.89 | 11,193 | +3.83(+14.68%) |
Apr 01, 2021 | 26.62 | 26.75 | 26.06 | 26.06 | 1,615 | -0.12(-0.46%) |
Mar 31, 2021 | 25.04 | 26.18 | 25.04 | 26.18 | 4,132 | +0.92(+3.64%) |
Mar 30, 2021 | 25.03 | 25.31 | 24.98 | 25.26 | 3,665 | +0.59(+2.37%) |
Mar 29, 2021 | 26.14 | 26.40 | 24.68 | 24.68 | 5,465 | -1.42(-5.44%) |
Mar 26, 2021 | 24.82 | 26.37 | 24.82 | 26.10 | 5,921 | +0.99(+3.96%) |
Mar 25, 2021 | 25.08 | 25.10 | 24.64 | 25.10 | 2,970 | -0.15(-0.59%) |
Mar 24, 2021 | 26.16 | 26.16 | 25.25 | 25.25 | 2,600 | -0.79(-3.03%) |
Mar 23, 2021 | 27.34 | 27.34 | 26.04 | 26.04 | 5,959 | -0.66(-2.47%) |
Mar 22, 2021 | 27.40 | 28.02 | 26.70 | 26.70 | 7,119 | -0.81(-2.94%) |
Mar 19, 2021 | 27.48 | 27.79 | 27.25 | 27.51 | 9,905 | -0.17(-0.60%) |
Mar 18, 2021 | 28.19 | 29.09 | 27.16 | 27.68 | 9,230 | -0.19(-0.67%) |
Mar 17, 2021 | 28.11 | 29.70 | 27.86 | 27.86 | 9,990 | -1.49(-5.06%) |
Mar 16, 2021 | 29.35 | 29.35 | 28.47 | 29.35 | 4,010 | +0.07(+0.22%) |
Mar 15, 2021 | 28.06 | 29.56 | 28.06 | 29.28 | 4,121 | -0.28(-0.94%) |
Mar 12, 2021 | 28.27 | 29.56 | 28.27 | 29.56 | 861 | -0.04(-0.13%) |
Mar 11, 2021 | 29.72 | 30.13 | 29.14 | 29.60 | 2,924 | +0.30(+1.01%) |
Mar 10, 2021 | 27.68 | 29.30 | 27.68 | 29.30 | 2,730 | +1.11(+3.95%) |
Mar 09, 2021 | 28.21 | 28.99 | 27.30 | 28.19 | 6,668 | +0.14(+0.50%) |
Mar 08, 2021 | 27.31 | 28.17 | 27.31 | 28.05 | 1,533 | +0.00(+0.00%) |
Mar 05, 2021 | 27.53 | 28.05 | 27.53 | 28.05 | 3,553 | +0.30(+1.07%) |
Mar 04, 2021 | 27.15 | 27.75 | 26.97 | 27.75 | 4,560 | +0.17(+0.61%) |
Mar 03, 2021 | 27.03 | 27.58 | 26.89 | 27.58 | 2,341 | +0.44(+1.61%) |
Mar 02, 2021 | 27.71 | 27.71 | 27.15 | 27.15 | 1,316 | -0.34(-1.25%) |