Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.74 | 27.83 | 27.74 | 27.76 | 169,438 | +0.01(+0.03%) |
May 27, 2021 | 27.70 | 27.77 | 27.67 | 27.75 | 272,525 | +0.11(+0.41%) |
May 26, 2021 | 27.61 | 27.69 | 27.61 | 27.63 | 495,701 | -0.02(-0.06%) |
May 25, 2021 | 27.74 | 27.75 | 27.63 | 27.65 | 262,420 | -0.06(-0.22%) |
May 24, 2021 | 27.61 | 27.72 | 27.61 | 27.71 | 176,386 | +0.14(+0.51%) |
May 21, 2021 | 27.61 | 27.61 | 27.46 | 27.57 | 291,028 | -0.06(-0.22%) |
May 20, 2021 | 27.46 | 27.64 | 27.45 | 27.63 | 242,549 | +0.37(+1.36%) |
May 19, 2021 | 27.18 | 27.38 | 27.11 | 27.26 | 473,216 | -0.21(-0.77%) |
May 18, 2021 | 27.57 | 27.60 | 27.46 | 27.47 | 301,786 | +0.05(+0.19%) |
May 17, 2021 | 27.31 | 27.44 | 27.31 | 27.42 | 522,368 | +0.03(+0.10%) |
May 14, 2021 | 27.22 | 27.42 | 27.22 | 27.39 | 298,205 | +0.33(+1.24%) |
May 13, 2021 | 26.88 | 27.10 | 26.88 | 27.06 | 357,085 | +0.19(+0.69%) |
May 12, 2021 | 27.12 | 27.21 | 26.81 | 26.87 | 437,883 | -0.45(-1.64%) |
May 11, 2021 | 27.24 | 27.38 | 27.18 | 27.32 | 588,817 | -0.26(-0.93%) |
May 10, 2021 | 27.76 | 27.81 | 27.57 | 27.58 | 470,026 | -0.03(-0.10%) |
May 07, 2021 | 27.39 | 27.64 | 27.39 | 27.61 | 460,264 | +0.30(+1.10%) |
May 06, 2021 | 27.09 | 27.31 | 27.06 | 27.31 | 432,127 | +0.19(+0.68%) |
May 05, 2021 | 27.08 | 27.16 | 26.99 | 27.12 | 429,198 | +0.26(+0.95%) |
May 04, 2021 | 26.87 | 26.90 | 26.67 | 26.87 | 1,461,119 | -0.23(-0.85%) |
May 03, 2021 | 26.95 | 27.11 | 26.95 | 27.09 | 391,196 | +0.27(+1.02%) |
Apr 30, 2021 | 27.00 | 27.04 | 26.78 | 26.82 | 328,672 | -0.27(-1.01%) |
Apr 29, 2021 | 27.16 | 27.16 | 26.94 | 27.09 | 455,518 | +0.00(+0.02%) |
Apr 28, 2021 | 26.97 | 27.14 | 26.97 | 27.09 | 540,613 | +0.07(+0.28%) |
Apr 27, 2021 | 26.96 | 27.05 | 26.95 | 27.02 | 427,183 | -0.11(-0.39%) |
Apr 26, 2021 | 27.10 | 27.16 | 27.09 | 27.12 | 183,104 | +0.02(+0.07%) |
Apr 23, 2021 | 26.94 | 27.16 | 26.94 | 27.10 | 147,653 | +0.25(+0.92%) |
Apr 22, 2021 | 26.99 | 27.00 | 26.81 | 26.86 | 506,926 | -0.18(-0.65%) |
Apr 21, 2021 | 26.74 | 27.03 | 26.74 | 27.03 | 870,687 | +0.21(+0.79%) |
Apr 20, 2021 | 26.94 | 26.98 | 26.76 | 26.82 | 474,496 | -0.32(-1.17%) |
Apr 19, 2021 | 27.18 | 27.21 | 27.09 | 27.14 | 505,709 | +0.03(+0.10%) |
Apr 16, 2021 | 27.06 | 27.13 | 27.02 | 27.11 | 327,764 | +0.16(+0.59%) |
Apr 15, 2021 | 26.91 | 26.97 | 26.90 | 26.95 | 1,115,218 | +0.19(+0.72%) |
Apr 14, 2021 | 26.76 | 26.85 | 26.74 | 26.76 | 261,381 | -0.01(-0.03%) |
Apr 13, 2021 | 26.65 | 26.79 | 26.65 | 26.77 | 255,057 | +0.12(+0.46%) |
Apr 12, 2021 | 26.65 | 26.70 | 26.61 | 26.65 | 245,870 | -0.11(-0.40%) |
Apr 09, 2021 | 26.64 | 26.76 | 26.64 | 26.75 | 199,859 | +0.04(+0.13%) |
Apr 08, 2021 | 26.72 | 26.75 | 26.67 | 26.72 | 431,807 | +0.10(+0.36%) |
Apr 07, 2021 | 26.58 | 26.65 | 26.56 | 26.62 | 698,807 | +0.11(+0.40%) |
Apr 06, 2021 | 26.48 | 26.56 | 26.46 | 26.51 | 225,009 | -0.20(-0.76%) |
Apr 05, 2021 | 26.56 | 26.75 | 26.53 | 26.72 | 579,345 | +0.26(+1.00%) |
Apr 01, 2021 | 26.29 | 26.46 | 26.23 | 26.45 | 321,182 | +0.28(+1.08%) |
Mar 31, 2021 | 26.20 | 26.30 | 26.17 | 26.17 | 361,368 | -0.16(-0.60%) |
Mar 30, 2021 | 26.25 | 26.35 | 26.25 | 26.33 | 365,985 | -0.05(-0.20%) |
Mar 29, 2021 | 26.31 | 26.41 | 26.27 | 26.38 | 201,995 | -0.05(-0.20%) |
Mar 26, 2021 | 26.19 | 26.44 | 26.19 | 26.43 | 381,446 | +0.32(+1.21%) |
Mar 25, 2021 | 25.95 | 26.15 | 25.92 | 26.12 | 729,886 | +0.11(+0.44%) |
Mar 24, 2021 | 26.06 | 26.18 | 25.99 | 26.00 | 208,274 | -0.13(-0.51%) |
Mar 23, 2021 | 26.26 | 26.32 | 26.08 | 26.13 | 240,078 | -0.23(-0.87%) |
Mar 22, 2021 | 26.29 | 26.42 | 26.27 | 26.36 | 243,669 | +0.11(+0.40%) |
Mar 19, 2021 | 26.20 | 26.36 | 26.10 | 26.26 | 306,541 | +0.15(+0.57%) |
Mar 18, 2021 | 26.17 | 26.36 | 26.10 | 26.11 | 354,610 | -0.14(-0.54%) |
Mar 17, 2021 | 26.07 | 26.30 | 26.03 | 26.25 | 370,940 | +0.08(+0.30%) |
Mar 16, 2021 | 26.17 | 26.20 | 26.14 | 26.17 | 244,133 | +0.11(+0.41%) |
Mar 15, 2021 | 25.98 | 26.08 | 25.90 | 26.06 | 265,361 | +0.04(+0.14%) |
Mar 12, 2021 | 25.85 | 26.04 | 25.83 | 26.03 | 186,126 | +0.06(+0.24%) |
Mar 11, 2021 | 25.88 | 25.98 | 25.83 | 25.97 | 259,124 | +0.14(+0.55%) |
Mar 10, 2021 | 25.80 | 25.86 | 25.72 | 25.83 | 484,015 | +0.18(+0.69%) |
Mar 09, 2021 | 25.63 | 25.73 | 25.63 | 25.65 | 252,254 | +0.30(+1.18%) |
Mar 08, 2021 | 25.31 | 25.51 | 25.31 | 25.35 | 248,110 | -0.08(-0.31%) |
Mar 05, 2021 | 25.33 | 25.43 | 25.09 | 25.43 | 372,140 | +0.25(+0.98%) |
Mar 04, 2021 | 25.39 | 25.52 | 25.06 | 25.18 | 751,678 | -0.14(-0.56%) |
Mar 03, 2021 | 25.39 | 25.48 | 25.30 | 25.32 | 654,706 | -0.11(-0.45%) |
Mar 02, 2021 | 25.39 | 25.53 | 25.37 | 25.44 | 476,610 | +0.02(+0.07%) |