Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.49 | 27.49 | 26.94 | 27.26 | 169,909 | +0.01(+0.04%) |
May 27, 2021 | 27.39 | 27.54 | 27.23 | 27.25 | 192,999 | +0.24(+0.88%) |
May 26, 2021 | 26.78 | 27.02 | 26.32 | 27.01 | 188,713 | +0.44(+1.65%) |
May 25, 2021 | 27.20 | 27.73 | 26.50 | 26.57 | 164,761 | -0.67(-2.45%) |
May 24, 2021 | 27.58 | 27.58 | 26.95 | 27.24 | 106,120 | -0.07(-0.26%) |
May 21, 2021 | 27.15 | 27.46 | 26.95 | 27.31 | 203,532 | +0.57(+2.12%) |
May 20, 2021 | 26.76 | 26.80 | 26.42 | 26.74 | 134,006 | -0.07(-0.26%) |
May 19, 2021 | 26.97 | 26.97 | 26.53 | 26.81 | 125,518 | -0.55(-2.00%) |
May 18, 2021 | 27.72 | 27.72 | 27.24 | 27.36 | 167,713 | -0.31(-1.11%) |
May 17, 2021 | 27.61 | 27.77 | 27.36 | 27.66 | 91,589 | -0.02(-0.07%) |
May 14, 2021 | 27.69 | 27.74 | 27.25 | 27.68 | 120,406 | +0.20(+0.72%) |
May 13, 2021 | 26.54 | 27.75 | 26.54 | 27.49 | 163,890 | +1.10(+4.19%) |
May 12, 2021 | 27.30 | 27.73 | 26.24 | 26.38 | 122,721 | -1.10(-4.02%) |
May 11, 2021 | 27.32 | 27.74 | 27.05 | 27.49 | 101,008 | -0.20(-0.72%) |
May 10, 2021 | 28.10 | 28.59 | 27.67 | 27.68 | 196,838 | -0.53(-1.87%) |
May 07, 2021 | 28.25 | 28.69 | 28.14 | 28.21 | 270,636 | -0.34(-1.18%) |
May 06, 2021 | 28.02 | 28.55 | 27.92 | 28.55 | 189,987 | +0.66(+2.35%) |
May 05, 2021 | 27.76 | 28.05 | 27.59 | 27.89 | 147,229 | +0.27(+0.97%) |
May 04, 2021 | 27.32 | 27.70 | 27.16 | 27.62 | 314,667 | +0.16(+0.58%) |
May 03, 2021 | 26.77 | 27.65 | 26.70 | 27.47 | 380,823 | +1.00(+3.80%) |
Apr 30, 2021 | 26.18 | 26.58 | 26.18 | 26.46 | 230,806 | -0.13(-0.49%) |
Apr 29, 2021 | 26.65 | 26.83 | 26.37 | 26.59 | 119,118 | +0.12(+0.45%) |
Apr 28, 2021 | 26.74 | 26.77 | 26.18 | 26.47 | 247,992 | -0.23(-0.86%) |
Apr 27, 2021 | 26.67 | 26.78 | 26.50 | 26.70 | 192,256 | +0.02(+0.07%) |
Apr 26, 2021 | 26.87 | 27.24 | 26.59 | 26.68 | 158,664 | -0.08(-0.30%) |
Apr 23, 2021 | 26.44 | 27.11 | 26.19 | 26.76 | 211,706 | +0.54(+2.05%) |
Apr 22, 2021 | 26.71 | 26.71 | 26.15 | 26.22 | 80,700 | -0.33(-1.24%) |
Apr 21, 2021 | 26.03 | 26.68 | 26.03 | 26.55 | 116,290 | +0.62(+2.38%) |
Apr 20, 2021 | 26.31 | 26.32 | 25.71 | 25.93 | 307,106 | -0.41(-1.55%) |
Apr 19, 2021 | 26.17 | 26.37 | 25.86 | 26.34 | 116,049 | +0.00(+0.00%) |
Apr 16, 2021 | 26.81 | 26.81 | 26.22 | 26.34 | 108,165 | -0.08(-0.30%) |
Apr 15, 2021 | 26.26 | 26.48 | 25.60 | 26.42 | 126,732 | +0.23(+0.87%) |
Apr 14, 2021 | 25.73 | 26.45 | 25.64 | 26.19 | 158,977 | +0.43(+1.66%) |
Apr 13, 2021 | 26.47 | 26.47 | 25.61 | 25.76 | 155,056 | -0.64(-2.41%) |
Apr 12, 2021 | 26.16 | 26.52 | 26.16 | 26.40 | 88,553 | +0.15(+0.57%) |
Apr 09, 2021 | 25.72 | 26.27 | 25.44 | 26.25 | 171,597 | +0.69(+2.68%) |
Apr 08, 2021 | 25.62 | 25.62 | 25.22 | 25.57 | 178,965 | -0.01(-0.04%) |
Apr 07, 2021 | 26.33 | 26.33 | 25.47 | 25.58 | 243,771 | -0.77(-2.91%) |
Apr 06, 2021 | 26.51 | 26.86 | 26.19 | 26.34 | 146,819 | -0.08(-0.30%) |
Apr 05, 2021 | 26.57 | 26.67 | 26.17 | 26.42 | 255,925 | +0.25(+0.95%) |
Apr 01, 2021 | 26.00 | 26.25 | 25.61 | 26.17 | 254,329 | +0.19(+0.73%) |
Mar 31, 2021 | 26.13 | 26.29 | 25.62 | 25.98 | 405,886 | -0.14(-0.53%) |
Mar 30, 2021 | 25.88 | 26.31 | 25.88 | 26.12 | 279,568 | +0.15(+0.57%) |
Mar 29, 2021 | 25.84 | 26.61 | 25.77 | 25.97 | 362,975 | -0.15(-0.57%) |
Mar 26, 2021 | 25.31 | 26.16 | 25.06 | 26.12 | 330,427 | +1.18(+4.75%) |
Mar 25, 2021 | 23.66 | 25.33 | 23.62 | 24.94 | 406,806 | +1.51(+6.45%) |
Mar 24, 2021 | 25.06 | 25.42 | 23.22 | 23.43 | 414,493 | -1.68(-6.70%) |
Mar 23, 2021 | 25.10 | 25.43 | 24.83 | 25.11 | 327,114 | -0.39(-1.52%) |
Mar 22, 2021 | 26.28 | 26.29 | 25.18 | 25.50 | 244,390 | -0.97(-3.68%) |
Mar 19, 2021 | 26.96 | 27.26 | 26.43 | 26.47 | 1,199,873 | -0.33(-1.22%) |
Mar 18, 2021 | 26.93 | 27.90 | 26.64 | 26.80 | 371,316 | -0.07(-0.26%) |
Mar 17, 2021 | 26.71 | 26.98 | 26.07 | 26.87 | 216,347 | +0.28(+1.05%) |
Mar 16, 2021 | 26.40 | 26.75 | 26.12 | 26.59 | 287,427 | -0.01(-0.04%) |
Mar 15, 2021 | 26.83 | 26.83 | 26.05 | 26.60 | 265,138 | -0.49(-1.80%) |
Mar 12, 2021 | 26.70 | 27.17 | 26.59 | 27.09 | 185,570 | +0.63(+2.37%) |
Mar 11, 2021 | 26.46 | 26.72 | 26.15 | 26.46 | 183,772 | +0.01(+0.04%) |
Mar 10, 2021 | 25.22 | 26.53 | 25.08 | 26.45 | 220,082 | +1.30(+5.18%) |
Mar 09, 2021 | 25.52 | 25.73 | 25.08 | 25.15 | 217,121 | -0.23(-0.90%) |
Mar 08, 2021 | 24.72 | 25.56 | 24.55 | 25.38 | 207,651 | +0.92(+3.74%) |
Mar 05, 2021 | 24.53 | 24.58 | 23.51 | 24.46 | 344,300 | +0.36(+1.49%) |
Mar 04, 2021 | 25.15 | 25.36 | 23.95 | 24.10 | 427,588 | -1.00(-4.00%) |
Mar 03, 2021 | 25.14 | 25.60 | 25.07 | 25.11 | 150,385 | +0.08(+0.32%) |
Mar 02, 2021 | 25.11 | 25.24 | 24.84 | 25.03 | 264,672 | -0.05(-0.20%) |