Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.64 | 27.77 | 27.61 | 27.77 | 45,849 | +0.17(+0.62%) |
May 27, 2021 | 27.61 | 27.61 | 27.58 | 27.60 | 16,464 | +0.03(+0.11%) |
May 26, 2021 | 27.63 | 27.68 | 27.52 | 27.57 | 26,960 | -0.15(-0.54%) |
May 25, 2021 | 27.70 | 27.72 | 27.65 | 27.72 | 11,629 | +0.05(+0.18%) |
May 24, 2021 | 27.60 | 27.72 | 27.57 | 27.67 | 19,327 | +0.10(+0.36%) |
May 21, 2021 | 27.45 | 27.61 | 27.35 | 27.57 | 26,187 | +0.00(+0.00%) |
May 20, 2021 | 27.35 | 27.57 | 27.27 | 27.57 | 34,165 | +0.22(+0.80%) |
May 19, 2021 | 27.24 | 27.42 | 27.16 | 27.35 | 9,528 | -0.01(-0.04%) |
May 18, 2021 | 27.23 | 27.42 | 27.21 | 27.36 | 14,680 | +0.10(+0.37%) |
May 17, 2021 | 27.45 | 27.45 | 27.22 | 27.26 | 22,664 | -0.09(-0.33%) |
May 14, 2021 | 27.33 | 27.41 | 27.26 | 27.35 | 13,090 | +0.05(+0.18%) |
May 13, 2021 | 27.28 | 27.35 | 27.22 | 27.30 | 26,190 | +0.12(+0.44%) |
May 12, 2021 | 27.40 | 27.45 | 27.16 | 27.18 | 26,559 | -0.28(-1.02%) |
May 11, 2021 | 27.46 | 27.60 | 27.31 | 27.46 | 42,890 | -0.19(-0.69%) |
May 10, 2021 | 27.64 | 27.70 | 27.58 | 27.65 | 31,704 | -0.02(-0.08%) |
May 07, 2021 | 27.61 | 27.73 | 27.60 | 27.67 | 57,747 | +0.05(+0.19%) |
May 06, 2021 | 27.60 | 27.79 | 27.43 | 27.62 | 120,576 | +0.01(+0.04%) |
May 05, 2021 | 27.67 | 27.80 | 27.56 | 27.61 | 22,577 | -0.09(-0.32%) |
May 04, 2021 | 27.62 | 27.79 | 27.62 | 27.70 | 24,942 | +0.09(+0.33%) |
May 03, 2021 | 27.56 | 27.81 | 27.56 | 27.61 | 43,072 | +0.08(+0.29%) |
Apr 30, 2021 | 27.52 | 27.75 | 27.49 | 27.53 | 105,500 | -0.07(-0.25%) |
Apr 29, 2021 | 27.77 | 27.77 | 27.59 | 27.60 | 26,377 | -0.44(-1.57%) |
Apr 28, 2021 | 28.20 | 28.20 | 28.02 | 28.04 | 18,954 | -0.09(-0.32%) |
Apr 27, 2021 | 28.23 | 28.23 | 28.10 | 28.13 | 15,584 | -0.06(-0.21%) |
Apr 26, 2021 | 28.20 | 28.24 | 28.07 | 28.19 | 22,625 | +0.05(+0.18%) |
Apr 23, 2021 | 28.01 | 28.22 | 28.01 | 28.14 | 34,000 | +0.08(+0.29%) |
Apr 22, 2021 | 28.02 | 28.06 | 27.95 | 28.06 | 14,685 | +0.04(+0.14%) |
Apr 21, 2021 | 27.92 | 28.05 | 27.92 | 28.02 | 19,907 | +0.10(+0.36%) |
Apr 20, 2021 | 27.89 | 27.96 | 27.84 | 27.92 | 19,833 | +0.05(+0.18%) |
Apr 19, 2021 | 27.98 | 27.98 | 27.86 | 27.87 | 10,616 | -0.11(-0.39%) |
Apr 16, 2021 | 27.95 | 28.00 | 27.93 | 27.98 | 50,000 | +0.03(+0.11%) |
Apr 15, 2021 | 27.80 | 27.95 | 27.80 | 27.95 | 22,015 | +0.11(+0.40%) |
Apr 14, 2021 | 27.83 | 27.88 | 27.80 | 27.84 | 24,149 | +0.03(+0.11%) |
Apr 13, 2021 | 27.80 | 27.87 | 27.73 | 27.81 | 63,464 | +0.06(+0.22%) |
Apr 12, 2021 | 27.72 | 27.82 | 27.72 | 27.75 | 13,307 | -0.02(-0.09%) |
Apr 09, 2021 | 27.74 | 27.83 | 27.72 | 27.77 | 17,100 | -0.05(-0.20%) |
Apr 08, 2021 | 27.86 | 27.86 | 27.74 | 27.83 | 14,529 | -0.03(-0.11%) |
Apr 07, 2021 | 27.81 | 27.86 | 27.74 | 27.86 | 35,912 | +0.09(+0.32%) |
Apr 06, 2021 | 27.82 | 27.95 | 27.74 | 27.77 | 50,548 | -0.05(-0.18%) |
Apr 05, 2021 | 27.73 | 27.82 | 27.63 | 27.82 | 49,477 | +0.10(+0.36%) |
Apr 01, 2021 | 27.53 | 27.72 | 27.53 | 27.72 | 35,800 | +0.22(+0.80%) |
Mar 31, 2021 | 27.60 | 27.70 | 27.50 | 27.50 | 73,642 | -0.08(-0.29%) |
Mar 30, 2021 | 27.41 | 27.58 | 27.41 | 27.58 | 21,843 | +0.08(+0.29%) |
Mar 29, 2021 | 27.47 | 27.53 | 27.32 | 27.50 | 55,345 | +0.09(+0.31%) |
Mar 26, 2021 | 27.32 | 27.47 | 27.31 | 27.41 | 38,900 | +0.11(+0.42%) |
Mar 25, 2021 | 27.31 | 27.34 | 27.28 | 27.30 | 10,228 | -0.03(-0.11%) |
Mar 24, 2021 | 27.36 | 27.49 | 27.25 | 27.33 | 30,431 | +0.05(+0.18%) |
Mar 23, 2021 | 27.33 | 27.36 | 27.24 | 27.28 | 12,463 | +0.05(+0.18%) |
Mar 22, 2021 | 27.20 | 27.31 | 27.20 | 27.23 | 13,401 | +0.05(+0.18%) |
Mar 19, 2021 | 27.12 | 27.22 | 26.96 | 27.18 | 17,300 | +0.16(+0.59%) |
Mar 18, 2021 | 27.20 | 27.20 | 27.02 | 27.02 | 28,003 | -0.28(-1.03%) |
Mar 17, 2021 | 27.35 | 27.39 | 27.25 | 27.30 | 35,202 | -0.09(-0.33%) |
Mar 16, 2021 | 27.30 | 27.46 | 27.27 | 27.39 | 41,764 | +0.14(+0.51%) |
Mar 15, 2021 | 27.00 | 27.29 | 26.88 | 27.25 | 46,215 | +0.23(+0.85%) |
Mar 12, 2021 | 26.98 | 27.04 | 26.81 | 27.02 | 40,100 | -0.07(-0.26%) |
Mar 11, 2021 | 26.99 | 27.16 | 26.96 | 27.09 | 39,521 | +0.19(+0.71%) |
Mar 10, 2021 | 26.87 | 26.98 | 26.77 | 26.90 | 69,181 | +0.04(+0.15%) |
Mar 09, 2021 | 26.96 | 26.98 | 26.76 | 26.86 | 30,484 | +0.00(+0.00%) |
Mar 08, 2021 | 26.85 | 26.86 | 26.72 | 26.86 | 22,661 | +0.02(+0.07%) |
Mar 05, 2021 | 26.72 | 26.85 | 26.66 | 26.84 | 62,600 | +0.12(+0.45%) |
Mar 04, 2021 | 26.68 | 26.92 | 26.68 | 26.72 | 46,476 | -0.02(-0.07%) |
Mar 03, 2021 | 26.76 | 26.80 | 26.52 | 26.74 | 61,710 | +0.08(+0.30%) |
Mar 02, 2021 | 26.61 | 26.80 | 26.54 | 26.66 | 58,561 | +0.12(+0.45%) |