Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.47 | 27.85 | 27.31 | 27.37 | 24,550 | -0.07(-0.24%) |
May 27, 2021 | 27.85 | 28.06 | 27.43 | 27.43 | 30,742 | -0.28(-1.01%) |
May 26, 2021 | 27.37 | 27.82 | 27.22 | 27.71 | 25,416 | +0.10(+0.37%) |
May 25, 2021 | 28.30 | 28.30 | 27.34 | 27.61 | 26,605 | -0.55(-1.94%) |
May 24, 2021 | 28.25 | 28.25 | 27.95 | 28.16 | 4,347 | +0.19(+0.69%) |
May 21, 2021 | 28.15 | 28.62 | 27.96 | 27.96 | 71,402 | +0.07(+0.24%) |
May 20, 2021 | 28.13 | 28.14 | 27.88 | 27.90 | 27,447 | -0.15(-0.53%) |
May 19, 2021 | 27.89 | 28.35 | 27.86 | 28.05 | 26,854 | -0.28(-0.99%) |
May 18, 2021 | 27.60 | 28.42 | 27.58 | 28.33 | 42,488 | +0.65(+2.36%) |
May 17, 2021 | 27.93 | 28.11 | 27.49 | 27.68 | 36,721 | -0.14(-0.52%) |
May 14, 2021 | 27.67 | 27.97 | 27.46 | 27.82 | 29,082 | +0.53(+1.93%) |
May 13, 2021 | 27.14 | 27.53 | 27.02 | 27.29 | 27,834 | -0.08(-0.31%) |
May 12, 2021 | 27.31 | 27.46 | 26.49 | 27.38 | 58,412 | -0.07(-0.24%) |
May 11, 2021 | 27.80 | 28.15 | 27.44 | 27.44 | 47,462 | -0.95(-3.34%) |
May 10, 2021 | 28.61 | 28.91 | 28.11 | 28.39 | 72,189 | -0.64(-2.19%) |
May 07, 2021 | 28.09 | 29.44 | 28.07 | 29.03 | 41,101 | +0.97(+3.44%) |
May 06, 2021 | 28.32 | 28.63 | 27.88 | 28.06 | 85,176 | +0.01(+0.04%) |
May 05, 2021 | 27.65 | 28.74 | 26.66 | 28.05 | 111,258 | +1.73(+6.58%) |
May 04, 2021 | 26.02 | 26.45 | 25.85 | 26.32 | 17,699 | +0.22(+0.84%) |
May 03, 2021 | 26.29 | 26.42 | 25.88 | 26.10 | 30,178 | -0.10(-0.38%) |
Apr 30, 2021 | 26.39 | 26.39 | 26.15 | 26.20 | 8,674 | -0.18(-0.68%) |
Apr 29, 2021 | 25.82 | 26.47 | 25.80 | 26.38 | 33,668 | +0.65(+2.52%) |
Apr 28, 2021 | 26.06 | 26.18 | 25.73 | 25.73 | 12,729 | -0.17(-0.67%) |
Apr 27, 2021 | 25.44 | 26.19 | 25.38 | 25.90 | 30,058 | +0.53(+2.08%) |
Apr 26, 2021 | 23.98 | 25.38 | 23.98 | 25.38 | 63,657 | +1.55(+6.49%) |
Apr 23, 2021 | 24.19 | 24.19 | 23.59 | 23.83 | 133,452 | -0.15(-0.63%) |
Apr 22, 2021 | 23.94 | 24.24 | 23.77 | 23.98 | 24,932 | +0.01(+0.05%) |
Apr 21, 2021 | 23.59 | 24.13 | 23.29 | 23.97 | 100,736 | +0.16(+0.68%) |
Apr 20, 2021 | 24.07 | 24.22 | 23.70 | 23.80 | 20,261 | -0.35(-1.44%) |
Apr 19, 2021 | 24.33 | 24.33 | 23.98 | 24.15 | 54,240 | -0.24(-0.98%) |
Apr 16, 2021 | 24.42 | 24.42 | 24.08 | 24.39 | 44,706 | -0.17(-0.68%) |
Apr 15, 2021 | 24.05 | 24.56 | 23.98 | 24.56 | 59,890 | +0.47(+1.97%) |
Apr 14, 2021 | 24.36 | 24.58 | 24.00 | 24.09 | 12,240 | -0.29(-1.20%) |
Apr 13, 2021 | 24.83 | 24.98 | 23.97 | 24.38 | 62,028 | -0.32(-1.29%) |
Apr 12, 2021 | 24.84 | 25.38 | 24.70 | 24.70 | 50,640 | -0.20(-0.79%) |
Apr 09, 2021 | 24.59 | 25.02 | 24.59 | 24.90 | 15,513 | +0.37(+1.49%) |
Apr 08, 2021 | 24.54 | 24.85 | 24.53 | 24.53 | 72,468 | -0.22(-0.87%) |
Apr 07, 2021 | 24.57 | 24.83 | 24.39 | 24.75 | 59,833 | +0.43(+1.75%) |
Apr 06, 2021 | 24.34 | 24.46 | 24.24 | 24.32 | 17,428 | +0.07(+0.30%) |
Apr 05, 2021 | 24.81 | 24.88 | 24.14 | 24.25 | 73,155 | -0.25(-1.03%) |
Apr 01, 2021 | 24.18 | 24.76 | 24.02 | 24.50 | 18,349 | +0.42(+1.74%) |
Mar 31, 2021 | 23.87 | 24.49 | 23.87 | 24.08 | 26,437 | +0.42(+1.76%) |
Mar 30, 2021 | 23.77 | 23.91 | 23.49 | 23.66 | 20,381 | -0.30(-1.24%) |
Mar 29, 2021 | 24.27 | 24.28 | 23.62 | 23.96 | 33,688 | -0.20(-0.82%) |
Mar 26, 2021 | 24.24 | 24.58 | 24.06 | 24.16 | 48,043 | -0.14(-0.57%) |
Mar 25, 2021 | 24.06 | 24.44 | 23.76 | 24.30 | 37,673 | +0.04(+0.15%) |
Mar 24, 2021 | 24.26 | 24.36 | 24.03 | 24.26 | 17,300 | +0.35(+1.48%) |
Mar 23, 2021 | 23.68 | 24.07 | 23.63 | 23.91 | 21,993 | +0.04(+0.18%) |
Mar 22, 2021 | 24.02 | 24.02 | 23.84 | 23.86 | 22,113 | -0.12(-0.50%) |
Mar 19, 2021 | 23.90 | 24.23 | 23.65 | 23.98 | 19,183 | -0.05(-0.20%) |
Mar 18, 2021 | 23.86 | 24.06 | 23.75 | 24.03 | 15,859 | -0.01(-0.05%) |
Mar 17, 2021 | 23.26 | 24.21 | 23.25 | 24.04 | 346,817 | +0.78(+3.35%) |
Mar 16, 2021 | 23.18 | 23.76 | 23.10 | 23.27 | 13,545 | +0.00(+0.00%) |
Mar 15, 2021 | 24.01 | 24.29 | 23.08 | 23.27 | 73,457 | -0.82(-3.41%) |
Mar 12, 2021 | 24.28 | 24.42 | 23.85 | 24.09 | 20,685 | -0.36(-1.47%) |
Mar 11, 2021 | 24.58 | 24.68 | 24.26 | 24.45 | 49,701 | -0.09(-0.37%) |
Mar 10, 2021 | 24.67 | 24.92 | 24.24 | 24.54 | 46,052 | +0.35(+1.44%) |
Mar 09, 2021 | 24.15 | 24.78 | 23.89 | 24.19 | 29,094 | +0.11(+0.47%) |
Mar 08, 2021 | 23.95 | 24.60 | 23.95 | 24.07 | 20,446 | +0.04(+0.15%) |
Mar 05, 2021 | 23.97 | 24.40 | 23.74 | 24.04 | 31,194 | +0.00(+0.00%) |
Mar 04, 2021 | 24.85 | 25.00 | 23.82 | 24.04 | 42,788 | -1.06(-4.20%) |
Mar 03, 2021 | 25.63 | 25.77 | 25.04 | 25.09 | 36,622 | -0.41(-1.60%) |
Mar 02, 2021 | 25.16 | 25.74 | 25.15 | 25.50 | 19,142 | +0.20(+0.78%) |