Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.79 | 27.97 | 27.79 | 27.84 | 1,794 | -0.14(-0.52%) |
May 27, 2021 | 27.82 | 28.02 | 27.82 | 27.99 | 4,679 | +0.22(+0.80%) |
May 26, 2021 | 27.63 | 27.77 | 27.63 | 27.77 | 964 | +0.12(+0.42%) |
May 25, 2021 | 27.46 | 27.77 | 27.46 | 27.65 | 4,452 | +0.96(+3.59%) |
May 24, 2021 | 26.52 | 26.78 | 26.52 | 26.69 | 2,020 | +0.50(+1.91%) |
May 21, 2021 | 26.31 | 26.40 | 26.19 | 26.19 | 369 | -0.33(-1.26%) |
May 20, 2021 | 26.57 | 26.57 | 26.44 | 26.53 | 768 | +0.43(+1.65%) |
May 19, 2021 | 26.08 | 26.10 | 26.08 | 26.10 | 278 | +0.06(+0.23%) |
May 18, 2021 | 26.27 | 26.27 | 26.04 | 26.04 | 2,414 | -0.20(-0.77%) |
May 17, 2021 | 26.12 | 26.34 | 26.12 | 26.24 | 2,084 | +0.40(+1.53%) |
May 14, 2021 | 25.79 | 25.84 | 25.78 | 25.84 | 4,836 | +0.58(+2.29%) |
May 13, 2021 | 25.26 | 25.30 | 25.19 | 25.27 | 4,677 | +0.08(+0.32%) |
May 12, 2021 | 25.27 | 25.44 | 25.08 | 25.18 | 7,690 | -0.08(-0.32%) |
May 11, 2021 | 25.25 | 25.34 | 25.25 | 25.26 | 4,022 | +0.43(+1.71%) |
May 10, 2021 | 25.19 | 25.30 | 24.81 | 24.84 | 39,076 | -0.64(-2.51%) |
May 07, 2021 | 25.52 | 25.52 | 25.45 | 25.48 | 839 | -0.14(-0.55%) |
May 06, 2021 | 25.62 | 25.62 | 25.62 | 25.62 | 168 | -0.33(-1.26%) |
May 05, 2021 | 25.89 | 25.95 | 25.80 | 25.95 | 4,324 | +0.10(+0.40%) |
May 04, 2021 | 25.79 | 25.84 | 25.78 | 25.84 | 1,319 | -0.05(-0.19%) |
May 03, 2021 | 25.83 | 26.07 | 25.83 | 25.89 | 10,199 | -0.23(-0.88%) |
Apr 30, 2021 | 26.34 | 26.34 | 26.12 | 26.12 | 1,345 | -0.29(-1.08%) |
Apr 29, 2021 | 26.34 | 26.44 | 26.26 | 26.41 | 27,669 | +0.26(+0.99%) |
Apr 28, 2021 | 26.01 | 26.23 | 26.00 | 26.15 | 2,479 | +0.34(+1.32%) |
Apr 27, 2021 | 25.80 | 25.81 | 25.80 | 25.81 | 613 | +0.18(+0.69%) |
Apr 26, 2021 | 25.89 | 25.90 | 25.59 | 25.63 | 8,692 | -0.51(-1.96%) |
Apr 23, 2021 | 26.09 | 26.14 | 26.08 | 26.14 | 12,731 | +0.53(+2.09%) |
Apr 22, 2021 | 25.75 | 25.81 | 25.50 | 25.61 | 7,437 | -0.06(-0.22%) |
Apr 21, 2021 | 25.63 | 25.72 | 25.62 | 25.67 | 26,702 | +0.13(+0.51%) |
Apr 20, 2021 | 25.45 | 25.54 | 25.45 | 25.54 | 1,178 | +0.07(+0.27%) |
Apr 19, 2021 | 25.49 | 25.58 | 25.47 | 25.47 | 2,711 | +0.16(+0.64%) |
Apr 16, 2021 | 25.30 | 25.30 | 25.30 | 25.30 | 103 | +0.18(+0.74%) |
Apr 15, 2021 | 25.22 | 25.25 | 25.12 | 25.12 | 940 | +0.07(+0.27%) |
Apr 14, 2021 | 25.09 | 25.13 | 25.03 | 25.05 | 2,461 | +0.15(+0.62%) |
Apr 13, 2021 | 25.11 | 25.11 | 24.82 | 24.90 | 1,952 | +0.00(+0.00%) |
Apr 12, 2021 | 25.00 | 25.00 | 24.83 | 24.90 | 2,387 | -0.17(-0.69%) |
Apr 09, 2021 | 25.11 | 25.11 | 24.96 | 25.07 | 1,138 | -0.45(-1.75%) |
Apr 08, 2021 | 25.70 | 25.70 | 25.47 | 25.52 | 15,920 | +0.38(+1.51%) |
Apr 07, 2021 | 25.32 | 25.32 | 25.12 | 25.14 | 1,288 | -0.64(-2.50%) |
Apr 06, 2021 | 25.82 | 25.92 | 25.67 | 25.78 | 4,923 | -0.28(-1.07%) |
Apr 05, 2021 | 26.09 | 26.09 | 26.04 | 26.06 | 787 | +0.50(+1.97%) |
Apr 01, 2021 | 25.55 | 25.61 | 25.55 | 25.55 | 3,622 | +0.33(+1.30%) |
Mar 31, 2021 | 24.93 | 25.23 | 24.93 | 25.23 | 3,364 | +0.29(+1.15%) |
Mar 30, 2021 | 24.95 | 24.95 | 24.94 | 24.94 | 2,490 | +0.08(+0.31%) |
Mar 29, 2021 | 25.07 | 25.07 | 24.78 | 24.86 | 53,050 | -0.15(-0.60%) |
Mar 26, 2021 | 24.95 | 25.01 | 24.83 | 25.01 | 10,660 | +0.66(+2.69%) |
Mar 25, 2021 | 24.38 | 24.38 | 24.16 | 24.36 | 3,696 | +0.17(+0.68%) |
Mar 24, 2021 | 25.12 | 25.12 | 24.15 | 24.19 | 108,075 | -0.36(-1.46%) |
Mar 23, 2021 | 24.62 | 24.71 | 24.55 | 24.55 | 1,905 | -0.38(-1.52%) |
Mar 22, 2021 | 25.12 | 25.12 | 24.92 | 24.93 | 10,673 | -0.07(-0.27%) |
Mar 19, 2021 | 24.87 | 25.02 | 24.87 | 25.00 | 621 | -0.20(-0.81%) |
Mar 18, 2021 | 25.28 | 25.28 | 25.20 | 25.20 | 701 | -0.04(-0.14%) |
Mar 17, 2021 | 25.22 | 25.24 | 25.02 | 25.24 | 17,378 | +0.48(+1.95%) |
Mar 16, 2021 | 24.75 | 24.75 | 24.67 | 24.75 | 6,718 | +0.37(+1.53%) |
Mar 15, 2021 | 24.28 | 24.38 | 24.25 | 24.38 | 17,605 | -0.51(-2.04%) |
Mar 12, 2021 | 24.96 | 24.99 | 24.82 | 24.89 | 21,321 | -0.44(-1.74%) |
Mar 11, 2021 | 25.12 | 25.34 | 25.12 | 25.33 | 3,442 | +0.81(+3.29%) |
Mar 10, 2021 | 24.73 | 24.73 | 24.36 | 24.52 | 22,292 | -0.05(-0.20%) |
Mar 09, 2021 | 24.44 | 24.64 | 24.28 | 24.57 | 22,073 | +0.41(+1.71%) |
Mar 08, 2021 | 24.51 | 24.51 | 24.13 | 24.16 | 23,995 | -1.45(-5.65%) |
Mar 05, 2021 | 25.56 | 25.60 | 25.31 | 25.60 | 5,692 | +0.21(+0.84%) |
Mar 04, 2021 | 25.78 | 25.99 | 25.29 | 25.39 | 5,942 | -0.88(-3.35%) |
Mar 03, 2021 | 26.51 | 26.70 | 26.27 | 26.27 | 189,016 | -0.10(-0.37%) |
Mar 02, 2021 | 26.47 | 26.52 | 26.37 | 26.37 | 6,430 | -0.65(-2.40%) |