Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.10 | 27.12 | 26.98 | 27.07 | 43,135 | +0.02(+0.07%) |
May 27, 2021 | 26.97 | 27.05 | 26.96 | 27.05 | 45,685 | +0.18(+0.67%) |
May 26, 2021 | 26.70 | 26.90 | 26.62 | 26.87 | 8,623 | +0.26(+0.98%) |
May 25, 2021 | 26.80 | 26.82 | 26.61 | 26.61 | 1,958 | -0.16(-0.60%) |
May 24, 2021 | 26.61 | 26.86 | 26.61 | 26.77 | 21,507 | +0.20(+0.75%) |
May 21, 2021 | 26.70 | 26.73 | 26.57 | 26.57 | 5,382 | +0.04(+0.15%) |
May 20, 2021 | 26.51 | 26.53 | 26.41 | 26.53 | 10,705 | +0.19(+0.72%) |
May 19, 2021 | 25.96 | 26.34 | 25.85 | 26.34 | 47,290 | -0.06(-0.23%) |
May 18, 2021 | 26.57 | 26.76 | 26.40 | 26.40 | 48,695 | -0.13(-0.49%) |
May 17, 2021 | 26.48 | 26.54 | 26.33 | 26.53 | 14,588 | -0.16(-0.61%) |
May 14, 2021 | 26.22 | 26.69 | 26.22 | 26.69 | 12,679 | +0.58(+2.22%) |
May 13, 2021 | 26.27 | 26.27 | 25.89 | 26.11 | 20,676 | +0.36(+1.41%) |
May 12, 2021 | 26.55 | 26.55 | 25.75 | 25.75 | 65,956 | -0.83(-3.10%) |
May 11, 2021 | 26.20 | 26.70 | 26.16 | 26.57 | 21,550 | -0.12(-0.43%) |
May 10, 2021 | 27.20 | 27.20 | 26.69 | 26.69 | 14,712 | -0.52(-1.91%) |
May 07, 2021 | 27.03 | 27.22 | 27.03 | 27.21 | 42,802 | +0.25(+0.92%) |
May 06, 2021 | 27.00 | 27.02 | 26.62 | 26.96 | 21,379 | -0.01(-0.04%) |
May 05, 2021 | 27.02 | 27.14 | 26.91 | 26.97 | 30,461 | -0.01(-0.05%) |
May 04, 2021 | 27.02 | 27.04 | 26.70 | 26.98 | 67,219 | -0.14(-0.51%) |
May 03, 2021 | 27.15 | 27.25 | 27.12 | 27.12 | 53,010 | -0.03(-0.11%) |
Apr 30, 2021 | 27.31 | 27.41 | 27.10 | 27.15 | 50,500 | -0.42(-1.52%) |
Apr 29, 2021 | 27.75 | 27.76 | 27.39 | 27.57 | 26,854 | -0.02(-0.07%) |
Apr 28, 2021 | 27.50 | 27.63 | 27.39 | 27.59 | 16,370 | +0.11(+0.40%) |
Apr 27, 2021 | 27.54 | 27.54 | 27.39 | 27.48 | 8,875 | +0.00(+0.00%) |
Apr 26, 2021 | 27.40 | 27.49 | 27.40 | 27.48 | 15,389 | +0.29(+1.07%) |
Apr 23, 2021 | 26.72 | 27.21 | 26.72 | 27.19 | 14,300 | +0.55(+2.06%) |
Apr 22, 2021 | 26.87 | 27.00 | 26.64 | 26.64 | 27,083 | -0.36(-1.33%) |
Apr 21, 2021 | 26.54 | 27.00 | 26.44 | 27.00 | 18,655 | +0.35(+1.31%) |
Apr 20, 2021 | 26.96 | 26.99 | 26.53 | 26.65 | 16,168 | -0.44(-1.62%) |
Apr 19, 2021 | 27.35 | 27.35 | 27.00 | 27.09 | 12,991 | -0.25(-0.91%) |
Apr 16, 2021 | 27.52 | 27.52 | 27.29 | 27.34 | 26,000 | -0.09(-0.35%) |
Apr 15, 2021 | 27.50 | 27.50 | 27.22 | 27.43 | 42,705 | +0.17(+0.64%) |
Apr 14, 2021 | 27.48 | 27.54 | 27.22 | 27.26 | 27,385 | +0.01(+0.04%) |
Apr 13, 2021 | 27.16 | 27.25 | 27.03 | 27.25 | 28,414 | +0.22(+0.81%) |
Apr 12, 2021 | 27.07 | 27.10 | 26.95 | 27.03 | 18,172 | -0.04(-0.15%) |
Apr 09, 2021 | 27.03 | 27.07 | 26.95 | 27.07 | 10,400 | +0.03(+0.11%) |
Apr 08, 2021 | 26.93 | 27.04 | 26.81 | 27.04 | 26,425 | +0.21(+0.79%) |
Apr 07, 2021 | 26.88 | 26.94 | 26.77 | 26.83 | 39,924 | -0.04(-0.15%) |
Apr 06, 2021 | 26.79 | 27.02 | 26.79 | 26.87 | 30,475 | -0.06(-0.22%) |
Apr 05, 2021 | 27.28 | 27.29 | 26.86 | 26.93 | 125,349 | -0.11(-0.41%) |
Apr 01, 2021 | 26.90 | 27.17 | 26.90 | 27.04 | 771,700 | +0.34(+1.27%) |
Mar 31, 2021 | 26.34 | 26.83 | 26.34 | 26.70 | 60,256 | +0.37(+1.41%) |
Mar 30, 2021 | 25.98 | 26.34 | 25.78 | 26.33 | 12,230 | +0.41(+1.58%) |
Mar 29, 2021 | 26.18 | 26.19 | 25.73 | 25.92 | 27,443 | -0.55(-2.08%) |
Mar 26, 2021 | 26.25 | 26.47 | 25.90 | 26.47 | 47,000 | +0.54(+2.08%) |
Mar 25, 2021 | 25.30 | 26.02 | 25.18 | 25.93 | 32,969 | +0.14(+0.54%) |
Mar 24, 2021 | 26.45 | 26.47 | 25.78 | 25.79 | 35,225 | -0.56(-2.13%) |
Mar 23, 2021 | 26.79 | 26.79 | 26.27 | 26.35 | 17,385 | -0.52(-1.94%) |
Mar 22, 2021 | 26.96 | 27.11 | 26.80 | 26.87 | 17,469 | -0.14(-0.52%) |
Mar 19, 2021 | 26.61 | 27.06 | 26.61 | 27.01 | 26,600 | +0.28(+1.05%) |
Mar 18, 2021 | 27.42 | 27.44 | 26.66 | 26.73 | 87,152 | -0.90(-3.27%) |
Mar 17, 2021 | 27.37 | 27.64 | 27.10 | 27.63 | 20,625 | +0.07(+0.27%) |
Mar 16, 2021 | 27.91 | 27.91 | 27.49 | 27.56 | 29,585 | -0.53(-1.89%) |
Mar 15, 2021 | 27.92 | 28.09 | 27.68 | 28.09 | 29,797 | +0.06(+0.21%) |
Mar 12, 2021 | 27.76 | 28.03 | 27.69 | 28.03 | 22,500 | -0.09(-0.32%) |
Mar 11, 2021 | 27.73 | 28.14 | 27.62 | 28.12 | 60,941 | +0.91(+3.34%) |
Mar 10, 2021 | 27.45 | 27.45 | 26.91 | 27.21 | 37,491 | +0.32(+1.19%) |
Mar 09, 2021 | 26.61 | 27.10 | 26.46 | 26.89 | 39,250 | +0.84(+3.22%) |
Mar 08, 2021 | 26.70 | 26.73 | 26.05 | 26.05 | 73,940 | -0.63(-2.36%) |
Mar 05, 2021 | 26.64 | 26.68 | 25.51 | 26.68 | 59,600 | +0.22(+0.83%) |
Mar 04, 2021 | 27.11 | 27.20 | 26.00 | 26.46 | 56,553 | -0.74(-2.72%) |
Mar 03, 2021 | 27.72 | 27.80 | 27.19 | 27.20 | 62,138 | -0.67(-2.40%) |
Mar 02, 2021 | 28.45 | 28.46 | 27.86 | 27.87 | 185,563 | -0.58(-2.04%) |