Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 26.62 | 26.83 | 26.59 | 26.71 | 17,474 | -0.02(-0.07%) |
May 28, 2021 | 26.84 | 26.84 | 26.70 | 26.73 | 25,745 | -0.07(-0.26%) |
May 27, 2021 | 26.82 | 26.83 | 26.66 | 26.80 | 27,405 | -0.15(-0.56%) |
May 26, 2021 | 26.85 | 26.97 | 26.85 | 26.95 | 14,748 | +0.29(+1.09%) |
May 25, 2021 | 26.60 | 26.68 | 26.60 | 26.66 | 21,493 | +0.58(+2.22%) |
May 21, 2021 | 26.08 | 26.08 | 26.08 | 0 | -0.23(-0.87%) | |
May 20, 2021 | 26.23 | 26.37 | 26.23 | 26.31 | 41,476 | +0.14(+0.53%) |
May 19, 2021 | 25.77 | 26.22 | 25.77 | 26.17 | 28,928 | +0.18(+0.69%) |
May 18, 2021 | 25.92 | 26.08 | 25.88 | 25.99 | 15,681 | +0.21(+0.81%) |
May 17, 2021 | 25.79 | 25.79 | 25.74 | 25.78 | 9,553 | +0.12(+0.47%) |
May 14, 2021 | 25.47 | 25.71 | 25.38 | 25.66 | 23,807 | +0.29(+1.14%) |
May 13, 2021 | 25.69 | 25.70 | 25.37 | 25.37 | 45,269 | -0.28(-1.09%) |
May 12, 2021 | 25.86 | 25.86 | 25.63 | 25.65 | 12,624 | -0.28(-1.08%) |
May 11, 2021 | 25.50 | 25.93 | 25.49 | 25.93 | 9,473 | +0.03(+0.12%) |
May 10, 2021 | 26.36 | 26.36 | 25.90 | 25.90 | 36,514 | -0.86(-3.21%) |
May 07, 2021 | 26.81 | 26.90 | 26.75 | 26.76 | 8,781 | +0.02(+0.07%) |
May 06, 2021 | 26.87 | 26.87 | 26.68 | 26.74 | 7,852 | -0.15(-0.56%) |
May 05, 2021 | 26.98 | 27.01 | 26.89 | 26.89 | 6,089 | +0.02(+0.07%) |
May 04, 2021 | 27.05 | 27.10 | 26.77 | 26.87 | 15,823 | -0.18(-0.67%) |
May 03, 2021 | 27.10 | 27.18 | 27.05 | 27.05 | 12,198 | -0.17(-0.62%) |
Apr 30, 2021 | 27.34 | 27.34 | 27.18 | 27.22 | 18,783 | -0.54(-1.95%) |
Apr 29, 2021 | 27.95 | 27.95 | 27.65 | 27.76 | 6,338 | -0.16(-0.57%) |
Apr 28, 2021 | 28.00 | 28.04 | 27.86 | 27.92 | 6,230 | +0.03(+0.11%) |
Apr 27, 2021 | 27.95 | 27.99 | 27.89 | 27.89 | 5,600 | +0.10(+0.36%) |
Apr 26, 2021 | 27.93 | 27.93 | 27.73 | 27.79 | 23,145 | -0.66(-2.32%) |
Apr 23, 2021 | 28.38 | 28.49 | 28.38 | 28.45 | 3,288 | +0.37(+1.32%) |
Apr 22, 2021 | 28.14 | 28.14 | 28.03 | 28.08 | 6,502 | +0.08(+0.29%) |
Apr 21, 2021 | 28.02 | 28.02 | 27.84 | 28.00 | 10,511 | -0.25(-0.88%) |
Apr 20, 2021 | 28.24 | 28.25 | 28.14 | 28.25 | 3,505 | +0.11(+0.39%) |
Apr 19, 2021 | 28.04 | 28.14 | 27.99 | 28.14 | 6,312 | +0.07(+0.25%) |
Apr 16, 2021 | 28.16 | 28.16 | 28.07 | 28.07 | 6,320 | +0.07(+0.25%) |
Apr 15, 2021 | 27.95 | 28.12 | 27.94 | 28.00 | 6,092 | +0.10(+0.36%) |
Apr 14, 2021 | 28.21 | 28.27 | 27.90 | 27.90 | 13,714 | +0.00(+0.00%) |
Apr 13, 2021 | 27.88 | 27.97 | 27.85 | 27.90 | 18,002 | -0.10(-0.36%) |
Apr 12, 2021 | 27.84 | 28.00 | 27.80 | 28.00 | 8,622 | +0.09(+0.32%) |
Apr 09, 2021 | 27.99 | 27.99 | 27.85 | 27.91 | 19,263 | -0.45(-1.59%) |
Apr 08, 2021 | 28.41 | 28.51 | 28.33 | 28.36 | 21,103 | +0.27(+0.96%) |
Apr 07, 2021 | 28.05 | 28.14 | 27.93 | 28.09 | 21,886 | -0.66(-2.30%) |
Apr 06, 2021 | 28.53 | 28.80 | 28.50 | 28.75 | 8,223 | +0.23(+0.81%) |
Apr 05, 2021 | 28.81 | 28.81 | 28.45 | 28.52 | 15,268 | +0.06(+0.21%) |
Apr 01, 2021 | 28.46 | 28.46 | 28.46 | 0 | +0.35(+1.25%) | |
Mar 31, 2021 | 28.00 | 28.16 | 27.95 | 28.11 | 7,285 | -0.10(-0.35%) |
Mar 30, 2021 | 28.01 | 28.22 | 28.01 | 28.21 | 1,995 | +0.21(+0.75%) |
Mar 29, 2021 | 27.84 | 28.00 | 27.84 | 28.00 | 22,652 | -0.08(-0.28%) |
Mar 26, 2021 | 27.62 | 28.08 | 27.57 | 28.08 | 8,475 | +0.69(+2.52%) |
Mar 25, 2021 | 27.23 | 27.47 | 27.23 | 27.39 | 7,623 | +0.19(+0.70%) |
Mar 24, 2021 | 27.86 | 27.86 | 27.20 | 27.20 | 25,283 | -1.02(-3.61%) |
Mar 23, 2021 | 28.34 | 28.35 | 28.22 | 28.22 | 12,529 | -0.53(-1.84%) |
Mar 22, 2021 | 28.73 | 28.77 | 28.60 | 28.75 | 3,093 | +0.03(+0.10%) |
Mar 19, 2021 | 28.50 | 28.72 | 28.49 | 28.72 | 5,475 | -0.07(-0.24%) |
Mar 18, 2021 | 28.80 | 28.86 | 28.74 | 28.79 | 8,331 | +0.01(+0.03%) |
Mar 17, 2021 | 28.64 | 28.87 | 28.57 | 28.78 | 15,901 | -0.09(-0.31%) |
Mar 16, 2021 | 28.86 | 28.96 | 28.73 | 28.87 | 8,686 | +0.18(+0.63%) |
Mar 15, 2021 | 28.53 | 28.69 | 28.40 | 28.69 | 18,881 | -0.04(-0.14%) |
Mar 12, 2021 | 28.91 | 28.91 | 28.59 | 28.73 | 15,250 | -0.94(-3.17%) |
Mar 11, 2021 | 29.62 | 29.70 | 29.45 | 29.67 | 15,296 | +0.80(+2.77%) |
Mar 10, 2021 | 29.25 | 29.25 | 28.85 | 28.87 | 7,809 | -0.24(-0.82%) |
Mar 09, 2021 | 28.88 | 29.33 | 28.88 | 29.11 | 15,554 | +0.51(+1.78%) |
Mar 08, 2021 | 29.11 | 29.11 | 28.60 | 28.60 | 27,291 | -1.07(-3.61%) |
Mar 05, 2021 | 29.77 | 29.77 | 29.18 | 29.67 | 8,551 | +0.32(+1.09%) |
Mar 04, 2021 | 29.72 | 29.75 | 29.28 | 29.35 | 13,854 | -0.77(-2.56%) |
Mar 03, 2021 | 30.41 | 30.41 | 30.09 | 30.12 | 7,516 | +0.28(+0.94%) |
Mar 02, 2021 | 30.18 | 30.18 | 29.84 | 29.84 | 23,744 | -0.65(-2.13%) |