Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.80 | 27.80 | 26.92 | 27.60 | 41,040 | -0.19(-0.68%) |
May 27, 2021 | 27.42 | 27.90 | 27.35 | 27.79 | 33,100 | +0.78(+2.89%) |
May 26, 2021 | 26.62 | 27.16 | 26.42 | 27.01 | 74,791 | +0.53(+2.01%) |
May 25, 2021 | 27.71 | 27.71 | 26.44 | 26.48 | 64,650 | -1.13(-4.11%) |
May 24, 2021 | 27.89 | 27.89 | 27.52 | 27.61 | 21,273 | -0.19(-0.68%) |
May 21, 2021 | 27.63 | 27.91 | 27.36 | 27.80 | 42,721 | +0.50(+1.83%) |
May 20, 2021 | 27.43 | 27.43 | 26.63 | 27.30 | 32,149 | -0.13(-0.47%) |
May 19, 2021 | 27.23 | 27.67 | 26.83 | 27.43 | 37,888 | -0.31(-1.11%) |
May 18, 2021 | 28.16 | 28.45 | 27.71 | 27.74 | 148,473 | -0.43(-1.52%) |
May 17, 2021 | 27.90 | 28.40 | 27.65 | 28.17 | 46,869 | +0.17(+0.61%) |
May 14, 2021 | 28.06 | 28.06 | 27.63 | 28.00 | 44,765 | +0.18(+0.65%) |
May 13, 2021 | 26.77 | 27.83 | 26.77 | 27.82 | 56,478 | +1.09(+4.08%) |
May 12, 2021 | 27.51 | 27.56 | 26.65 | 26.73 | 57,885 | -0.60(-2.20%) |
May 11, 2021 | 27.73 | 27.84 | 27.15 | 27.33 | 51,002 | -0.25(-0.90%) |
May 10, 2021 | 28.17 | 28.35 | 27.58 | 27.58 | 44,675 | -0.43(-1.53%) |
May 07, 2021 | 27.79 | 28.11 | 27.44 | 28.01 | 42,593 | -0.09(-0.31%) |
May 06, 2021 | 27.57 | 28.13 | 27.27 | 28.09 | 62,244 | +0.65(+2.38%) |
May 05, 2021 | 28.31 | 28.31 | 27.29 | 27.44 | 33,172 | -0.76(-2.68%) |
May 04, 2021 | 27.91 | 28.30 | 27.52 | 28.20 | 63,529 | +0.16(+0.58%) |
May 03, 2021 | 27.91 | 28.26 | 27.39 | 28.03 | 60,863 | +0.60(+2.19%) |
Apr 30, 2021 | 26.88 | 27.80 | 26.55 | 27.43 | 103,246 | +0.55(+2.05%) |
Apr 29, 2021 | 26.31 | 27.03 | 26.31 | 26.88 | 88,370 | +1.18(+4.58%) |
Apr 28, 2021 | 25.71 | 25.92 | 25.51 | 25.70 | 87,553 | +0.19(+0.74%) |
Apr 27, 2021 | 25.93 | 25.96 | 25.39 | 25.52 | 72,123 | -0.30(-1.16%) |
Apr 26, 2021 | 26.34 | 26.53 | 25.64 | 25.82 | 56,178 | -0.44(-1.67%) |
Apr 23, 2021 | 25.89 | 26.65 | 25.89 | 26.25 | 54,707 | +0.51(+1.97%) |
Apr 22, 2021 | 25.50 | 26.37 | 25.50 | 25.75 | 35,831 | -0.46(-1.74%) |
Apr 21, 2021 | 25.79 | 26.25 | 25.62 | 26.20 | 41,536 | +0.42(+1.63%) |
Apr 20, 2021 | 26.59 | 26.59 | 25.58 | 25.78 | 61,683 | -0.74(-2.79%) |
Apr 19, 2021 | 26.74 | 26.86 | 26.10 | 26.52 | 60,700 | -0.15(-0.55%) |
Apr 16, 2021 | 26.79 | 26.89 | 26.34 | 26.67 | 53,543 | +0.16(+0.62%) |
Apr 15, 2021 | 26.53 | 26.58 | 25.94 | 26.50 | 28,452 | -0.02(-0.06%) |
Apr 14, 2021 | 25.85 | 26.66 | 25.82 | 26.52 | 61,093 | +0.73(+2.83%) |
Apr 13, 2021 | 26.20 | 26.20 | 25.63 | 25.79 | 47,530 | -0.37(-1.41%) |
Apr 12, 2021 | 26.07 | 26.22 | 25.97 | 26.16 | 34,101 | +0.24(+0.93%) |
Apr 09, 2021 | 25.92 | 26.09 | 25.72 | 25.92 | 30,147 | +0.17(+0.67%) |
Apr 08, 2021 | 25.00 | 25.90 | 25.00 | 25.75 | 35,903 | +0.10(+0.40%) |
Apr 07, 2021 | 25.92 | 26.10 | 25.52 | 25.64 | 70,962 | -0.21(-0.80%) |
Apr 06, 2021 | 25.88 | 26.13 | 25.63 | 25.85 | 36,902 | -0.13(-0.50%) |
Apr 05, 2021 | 25.44 | 26.25 | 25.44 | 25.98 | 67,063 | +0.10(+0.40%) |
Apr 01, 2021 | 25.21 | 26.05 | 25.21 | 25.88 | 47,258 | -0.15(-0.56%) |
Mar 31, 2021 | 25.64 | 26.27 | 25.56 | 26.02 | 186,023 | +0.30(+1.17%) |
Mar 30, 2021 | 25.60 | 25.96 | 25.48 | 25.72 | 54,602 | +0.44(+1.73%) |
Mar 29, 2021 | 25.31 | 25.88 | 24.91 | 25.28 | 71,761 | -0.50(-1.93%) |
Mar 26, 2021 | 25.67 | 25.89 | 25.45 | 25.78 | 41,787 | +0.58(+2.32%) |
Mar 25, 2021 | 24.15 | 25.36 | 24.15 | 25.20 | 74,296 | +0.82(+3.35%) |
Mar 24, 2021 | 24.75 | 25.71 | 24.37 | 24.38 | 102,776 | +0.03(+0.11%) |
Mar 23, 2021 | 25.15 | 25.15 | 24.28 | 24.36 | 64,795 | -1.09(-4.29%) |
Mar 22, 2021 | 26.34 | 26.50 | 24.94 | 25.45 | 83,466 | -1.15(-4.33%) |
Mar 19, 2021 | 26.34 | 26.62 | 25.43 | 26.60 | 297,168 | +0.59(+2.28%) |
Mar 18, 2021 | 26.27 | 26.69 | 25.89 | 26.01 | 83,145 | -0.01(-0.03%) |
Mar 17, 2021 | 26.07 | 26.41 | 25.77 | 26.01 | 49,551 | +0.14(+0.53%) |
Mar 16, 2021 | 25.97 | 26.27 | 25.44 | 25.88 | 113,846 | -0.14(-0.56%) |
Mar 15, 2021 | 27.61 | 27.61 | 25.69 | 26.02 | 108,209 | -1.23(-4.50%) |
Mar 12, 2021 | 27.15 | 27.59 | 26.16 | 27.25 | 73,046 | +0.24(+0.88%) |
Mar 11, 2021 | 27.02 | 27.15 | 26.58 | 27.01 | 69,862 | -0.14(-0.53%) |
Mar 10, 2021 | 26.66 | 27.20 | 25.88 | 27.15 | 47,891 | +0.67(+2.54%) |
Mar 09, 2021 | 27.06 | 27.16 | 26.14 | 26.48 | 99,451 | -0.68(-2.51%) |
Mar 08, 2021 | 26.08 | 27.30 | 25.60 | 27.16 | 111,284 | +1.61(+6.30%) |
Mar 05, 2021 | 25.03 | 25.56 | 24.87 | 25.55 | 117,790 | +0.99(+4.02%) |
Mar 04, 2021 | 24.52 | 25.18 | 24.16 | 24.57 | 98,022 | +0.23(+0.94%) |
Mar 03, 2021 | 24.76 | 24.76 | 24.01 | 24.34 | 145,042 | +0.26(+1.10%) |
Mar 02, 2021 | 23.81 | 24.19 | 23.66 | 24.07 | 95,204 | +0.03(+0.11%) |