Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.56 | 27.70 | 27.48 | 27.55 | 72,716 | +0.00(+0.00%) |
May 27, 2021 | 27.48 | 27.60 | 27.43 | 27.55 | 14,306 | +0.19(+0.68%) |
May 26, 2021 | 27.32 | 27.42 | 27.32 | 27.37 | 15,147 | +0.07(+0.27%) |
May 25, 2021 | 27.30 | 27.34 | 27.21 | 27.29 | 27,830 | +0.06(+0.24%) |
May 24, 2021 | 27.15 | 27.30 | 27.14 | 27.23 | 9,337 | +0.10(+0.38%) |
May 21, 2021 | 27.10 | 27.13 | 26.94 | 27.13 | 62,073 | -0.15(-0.54%) |
May 20, 2021 | 27.08 | 27.28 | 27.07 | 27.28 | 16,888 | +0.37(+1.38%) |
May 19, 2021 | 26.89 | 27.00 | 26.80 | 26.90 | 71,503 | -0.08(-0.31%) |
May 18, 2021 | 26.99 | 27.09 | 26.90 | 26.99 | 9,068 | +0.18(+0.66%) |
May 17, 2021 | 26.77 | 26.83 | 26.65 | 26.81 | 7,589 | +0.07(+0.28%) |
May 14, 2021 | 26.58 | 26.74 | 26.57 | 26.74 | 11,097 | +0.10(+0.38%) |
May 13, 2021 | 26.37 | 26.64 | 26.37 | 26.64 | 18,116 | +0.13(+0.49%) |
May 12, 2021 | 26.74 | 26.88 | 26.44 | 26.51 | 25,903 | -0.42(-1.55%) |
May 11, 2021 | 26.89 | 27.02 | 26.77 | 26.92 | 23,163 | -0.29(-1.06%) |
May 10, 2021 | 27.31 | 27.37 | 27.21 | 27.21 | 16,930 | +0.07(+0.27%) |
May 07, 2021 | 26.94 | 27.19 | 26.94 | 27.14 | 13,542 | +0.30(+1.11%) |
May 06, 2021 | 26.67 | 26.85 | 26.65 | 26.84 | 12,698 | +0.19(+0.73%) |
May 05, 2021 | 26.71 | 26.77 | 26.60 | 26.65 | 29,647 | -0.07(-0.28%) |
May 04, 2021 | 26.77 | 26.87 | 26.60 | 26.72 | 37,519 | -0.19(-0.72%) |
May 03, 2021 | 26.74 | 26.93 | 26.74 | 26.91 | 9,969 | +0.22(+0.83%) |
Apr 30, 2021 | 26.75 | 26.81 | 26.56 | 26.69 | 29,318 | -0.20(-0.74%) |
Apr 29, 2021 | 26.90 | 26.93 | 26.79 | 26.89 | 12,465 | +0.00(+0.02%) |
Apr 28, 2021 | 26.80 | 26.93 | 26.76 | 26.89 | 48,549 | +0.09(+0.35%) |
Apr 27, 2021 | 26.77 | 26.86 | 26.77 | 26.79 | 18,445 | -0.15(-0.55%) |
Apr 26, 2021 | 26.84 | 26.97 | 26.79 | 26.94 | 37,558 | +0.16(+0.59%) |
Apr 23, 2021 | 26.73 | 26.79 | 26.70 | 26.78 | 17,892 | +0.15(+0.56%) |
Apr 22, 2021 | 26.73 | 26.77 | 26.64 | 26.64 | 6,158 | -0.04(-0.14%) |
Apr 21, 2021 | 26.52 | 26.75 | 26.52 | 26.67 | 27,131 | -0.01(-0.03%) |
Apr 20, 2021 | 26.64 | 26.79 | 26.64 | 26.68 | 6,114 | -0.10(-0.39%) |
Apr 19, 2021 | 26.82 | 26.89 | 26.77 | 26.78 | 22,384 | -0.13(-0.48%) |
Apr 16, 2021 | 26.88 | 26.95 | 26.86 | 26.91 | 10,455 | +0.14(+0.52%) |
Apr 15, 2021 | 26.64 | 26.77 | 26.54 | 26.77 | 19,642 | +0.20(+0.77%) |
Apr 14, 2021 | 26.60 | 26.63 | 26.52 | 26.57 | 29,455 | +0.15(+0.56%) |
Apr 13, 2021 | 26.29 | 26.49 | 26.29 | 26.42 | 14,334 | +0.25(+0.96%) |
Apr 12, 2021 | 26.26 | 26.26 | 26.15 | 26.17 | 12,284 | -0.07(-0.28%) |
Apr 09, 2021 | 26.24 | 26.39 | 26.22 | 26.25 | 36,539 | -0.18(-0.67%) |
Apr 08, 2021 | 26.26 | 26.42 | 26.24 | 26.42 | 36,423 | +0.31(+1.17%) |
Apr 07, 2021 | 26.09 | 26.19 | 26.00 | 26.12 | 15,138 | +0.18(+0.68%) |
Apr 06, 2021 | 25.92 | 26.00 | 25.88 | 25.94 | 32,213 | -0.22(-0.85%) |
Apr 05, 2021 | 25.92 | 26.16 | 25.85 | 26.16 | 29,839 | +0.36(+1.40%) |
Apr 01, 2021 | 25.66 | 25.88 | 25.61 | 25.80 | 25,868 | +0.21(+0.83%) |
Mar 31, 2021 | 25.66 | 25.76 | 25.59 | 25.59 | 18,715 | -0.19(-0.72%) |
Mar 30, 2021 | 25.74 | 25.82 | 25.62 | 25.77 | 16,850 | +0.15(+0.58%) |
Mar 29, 2021 | 25.69 | 25.78 | 25.53 | 25.62 | 19,689 | -0.27(-1.04%) |
Mar 26, 2021 | 25.65 | 25.89 | 25.60 | 25.89 | 11,641 | +0.39(+1.53%) |
Mar 25, 2021 | 25.36 | 25.57 | 25.34 | 25.50 | 14,946 | -0.08(-0.33%) |
Mar 24, 2021 | 25.53 | 25.69 | 25.52 | 25.59 | 18,578 | +0.02(+0.07%) |
Mar 23, 2021 | 25.76 | 25.79 | 25.53 | 25.57 | 34,021 | -0.13(-0.50%) |
Mar 22, 2021 | 25.75 | 25.82 | 25.64 | 25.70 | 23,243 | -0.13(-0.50%) |
Mar 19, 2021 | 25.78 | 25.87 | 25.73 | 25.83 | 43,425 | +0.21(+0.83%) |
Mar 18, 2021 | 25.79 | 25.83 | 25.62 | 25.62 | 57,100 | -0.44(-1.70%) |
Mar 17, 2021 | 25.83 | 26.06 | 25.75 | 26.06 | 16,256 | +0.16(+0.60%) |
Mar 16, 2021 | 25.99 | 25.99 | 25.87 | 25.90 | 53,707 | +0.17(+0.64%) |
Mar 15, 2021 | 25.63 | 25.75 | 25.55 | 25.74 | 16,533 | +0.11(+0.41%) |
Mar 12, 2021 | 25.45 | 25.65 | 25.45 | 25.63 | 10,964 | +0.00(+0.02%) |
Mar 11, 2021 | 25.53 | 25.63 | 25.47 | 25.63 | 22,790 | +0.16(+0.61%) |
Mar 10, 2021 | 25.40 | 25.52 | 25.38 | 25.47 | 14,530 | +0.13(+0.51%) |
Mar 09, 2021 | 25.52 | 25.52 | 25.26 | 25.34 | 12,409 | +0.09(+0.36%) |
Mar 08, 2021 | 25.19 | 25.33 | 25.16 | 25.25 | 29,972 | +0.10(+0.38%) |
Mar 05, 2021 | 25.18 | 25.23 | 24.98 | 25.15 | 12,159 | -0.19(-0.75%) |
Mar 04, 2021 | 25.52 | 25.63 | 25.23 | 25.34 | 18,481 | +0.10(+0.40%) |
Mar 03, 2021 | 25.44 | 25.44 | 25.24 | 25.24 | 38,826 | -0.28(-1.10%) |
Mar 02, 2021 | 25.61 | 25.61 | 25.42 | 25.52 | 31,108 | -0.08(-0.31%) |