Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.45 | 27.83 | 27.29 | 27.35 | 24,566 | -0.07(-0.24%) |
May 27, 2021 | 27.83 | 28.04 | 27.41 | 27.41 | 30,763 | -0.28(-1.01%) |
May 26, 2021 | 27.35 | 27.80 | 27.20 | 27.69 | 25,433 | +0.10(+0.37%) |
May 25, 2021 | 28.28 | 28.28 | 27.32 | 27.59 | 26,623 | -0.55(-1.94%) |
May 24, 2021 | 28.23 | 28.23 | 27.93 | 28.14 | 4,350 | +0.19(+0.69%) |
May 21, 2021 | 28.13 | 28.60 | 27.94 | 27.95 | 71,450 | +0.07(+0.24%) |
May 20, 2021 | 28.11 | 28.12 | 27.86 | 27.88 | 27,466 | -0.15(-0.53%) |
May 19, 2021 | 27.87 | 28.34 | 27.84 | 28.03 | 26,872 | -0.28(-0.99%) |
May 18, 2021 | 27.58 | 28.40 | 27.56 | 28.31 | 42,516 | +0.65(+2.36%) |
May 17, 2021 | 27.92 | 28.09 | 27.47 | 27.66 | 36,745 | -0.14(-0.52%) |
May 14, 2021 | 27.65 | 27.95 | 27.44 | 27.80 | 29,102 | +0.53(+1.93%) |
May 13, 2021 | 27.12 | 27.51 | 27.01 | 27.28 | 27,853 | -0.08(-0.31%) |
May 12, 2021 | 27.29 | 27.44 | 26.47 | 27.36 | 58,451 | -0.07(-0.24%) |
May 11, 2021 | 27.78 | 28.13 | 27.43 | 27.43 | 47,494 | -0.95(-3.34%) |
May 10, 2021 | 28.59 | 28.89 | 28.10 | 28.37 | 72,238 | -0.63(-2.19%) |
May 07, 2021 | 28.07 | 29.42 | 28.05 | 29.01 | 41,129 | +0.96(+3.44%) |
May 06, 2021 | 28.31 | 28.61 | 27.86 | 28.04 | 85,233 | +0.01(+0.04%) |
May 05, 2021 | 27.63 | 28.72 | 26.64 | 28.03 | 111,332 | +1.73(+6.58%) |
May 04, 2021 | 26.01 | 26.43 | 25.84 | 26.30 | 17,711 | +0.22(+0.84%) |
May 03, 2021 | 26.27 | 26.41 | 25.87 | 26.08 | 30,198 | -0.10(-0.38%) |
Apr 30, 2021 | 26.37 | 26.37 | 26.13 | 26.18 | 8,680 | -0.18(-0.68%) |
Apr 29, 2021 | 25.81 | 26.45 | 25.78 | 26.36 | 33,691 | +0.65(+2.52%) |
Apr 28, 2021 | 26.04 | 26.17 | 25.71 | 25.71 | 12,738 | -0.17(-0.67%) |
Apr 27, 2021 | 25.42 | 26.17 | 25.36 | 25.89 | 30,078 | +0.53(+2.08%) |
Apr 26, 2021 | 23.96 | 25.36 | 23.96 | 25.36 | 63,699 | +1.55(+6.49%) |
Apr 23, 2021 | 24.17 | 24.17 | 23.58 | 23.81 | 133,542 | -0.15(-0.62%) |
Apr 22, 2021 | 23.93 | 24.23 | 23.76 | 23.96 | 24,949 | +0.01(+0.05%) |
Apr 21, 2021 | 23.57 | 24.11 | 23.27 | 23.95 | 100,804 | +0.16(+0.68%) |
Apr 20, 2021 | 24.06 | 24.21 | 23.68 | 23.79 | 20,275 | -0.35(-1.44%) |
Apr 19, 2021 | 24.31 | 24.32 | 23.96 | 24.14 | 54,276 | -0.24(-0.98%) |
Apr 16, 2021 | 24.41 | 24.41 | 24.06 | 24.38 | 44,736 | -0.17(-0.68%) |
Apr 15, 2021 | 24.03 | 24.54 | 23.97 | 24.54 | 59,930 | +0.47(+1.97%) |
Apr 14, 2021 | 24.35 | 24.57 | 23.98 | 24.07 | 12,249 | -0.29(-1.20%) |
Apr 13, 2021 | 24.81 | 24.97 | 23.95 | 24.36 | 62,070 | -0.32(-1.29%) |
Apr 12, 2021 | 24.83 | 25.36 | 24.68 | 24.68 | 50,674 | -0.20(-0.79%) |
Apr 09, 2021 | 24.57 | 25.00 | 24.57 | 24.88 | 15,524 | +0.37(+1.49%) |
Apr 08, 2021 | 24.52 | 24.84 | 24.51 | 24.51 | 72,516 | -0.22(-0.87%) |
Apr 07, 2021 | 24.56 | 24.81 | 24.38 | 24.73 | 59,873 | +0.43(+1.75%) |
Apr 06, 2021 | 24.32 | 24.44 | 24.23 | 24.30 | 17,440 | +0.07(+0.30%) |
Apr 05, 2021 | 24.79 | 24.86 | 24.12 | 24.23 | 73,204 | -0.25(-1.03%) |
Apr 01, 2021 | 24.16 | 24.74 | 24.00 | 24.48 | 18,362 | +0.42(+1.74%) |
Mar 31, 2021 | 23.85 | 24.47 | 23.85 | 24.06 | 26,454 | +0.42(+1.76%) |
Mar 30, 2021 | 23.75 | 23.89 | 23.48 | 23.65 | 20,395 | -0.30(-1.24%) |
Mar 29, 2021 | 24.26 | 24.26 | 23.61 | 23.94 | 33,711 | -0.20(-0.82%) |
Mar 26, 2021 | 24.22 | 24.56 | 24.04 | 24.14 | 48,075 | -0.14(-0.57%) |
Mar 25, 2021 | 24.04 | 24.42 | 23.75 | 24.28 | 37,699 | +0.04(+0.15%) |
Mar 24, 2021 | 24.24 | 24.35 | 24.02 | 24.24 | 17,312 | +0.35(+1.48%) |
Mar 23, 2021 | 23.66 | 24.06 | 23.61 | 23.89 | 22,007 | +0.04(+0.18%) |
Mar 22, 2021 | 24.00 | 24.00 | 23.82 | 23.85 | 22,127 | -0.12(-0.50%) |
Mar 19, 2021 | 23.88 | 24.21 | 23.63 | 23.97 | 19,196 | -0.05(-0.20%) |
Mar 18, 2021 | 23.84 | 24.05 | 23.74 | 24.02 | 15,869 | -0.01(-0.05%) |
Mar 17, 2021 | 23.24 | 24.19 | 23.23 | 24.03 | 347,049 | +0.78(+3.35%) |
Mar 16, 2021 | 23.16 | 23.75 | 23.09 | 23.25 | 13,554 | +0.00(+0.00%) |
Mar 15, 2021 | 23.99 | 24.28 | 23.06 | 23.25 | 73,506 | -0.82(-3.41%) |
Mar 12, 2021 | 24.27 | 24.40 | 23.84 | 24.07 | 20,699 | -0.36(-1.47%) |
Mar 11, 2021 | 24.56 | 24.66 | 24.25 | 24.43 | 49,734 | -0.09(-0.37%) |
Mar 10, 2021 | 24.65 | 24.90 | 24.22 | 24.52 | 46,083 | +0.35(+1.44%) |
Mar 09, 2021 | 24.13 | 24.77 | 23.87 | 24.17 | 29,113 | +0.11(+0.47%) |
Mar 08, 2021 | 23.94 | 24.59 | 23.94 | 24.06 | 20,460 | +0.04(+0.15%) |
Mar 05, 2021 | 23.96 | 24.38 | 23.72 | 24.02 | 31,215 | +0.00(+0.00%) |
Mar 04, 2021 | 24.83 | 24.98 | 23.81 | 24.02 | 42,817 | -1.05(-4.20%) |
Mar 03, 2021 | 25.61 | 25.75 | 25.02 | 25.08 | 36,647 | -0.41(-1.60%) |
Mar 02, 2021 | 25.14 | 25.72 | 25.14 | 25.48 | 19,154 | +0.20(+0.78%) |