Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.56 | 27.69 | 27.47 | 27.55 | 72,737 | +0.00(+0.00%) |
May 27, 2021 | 27.47 | 27.59 | 27.43 | 27.55 | 14,310 | +0.19(+0.68%) |
May 26, 2021 | 27.31 | 27.42 | 27.31 | 27.36 | 15,151 | +0.07(+0.27%) |
May 25, 2021 | 27.30 | 27.33 | 27.20 | 27.29 | 27,838 | +0.07(+0.24%) |
May 24, 2021 | 27.14 | 27.30 | 27.13 | 27.22 | 9,340 | +0.10(+0.38%) |
May 21, 2021 | 27.09 | 27.12 | 26.93 | 27.12 | 62,091 | -0.15(-0.54%) |
May 20, 2021 | 27.07 | 27.27 | 27.07 | 27.27 | 16,892 | +0.37(+1.38%) |
May 19, 2021 | 26.88 | 26.99 | 26.80 | 26.90 | 71,524 | -0.08(-0.31%) |
May 18, 2021 | 26.98 | 27.08 | 26.90 | 26.98 | 9,070 | +0.18(+0.66%) |
May 17, 2021 | 26.77 | 26.82 | 26.64 | 26.80 | 7,591 | +0.07(+0.28%) |
May 14, 2021 | 26.57 | 26.73 | 26.56 | 26.73 | 11,100 | +0.10(+0.38%) |
May 13, 2021 | 26.36 | 26.63 | 26.36 | 26.63 | 18,122 | +0.13(+0.49%) |
May 12, 2021 | 26.73 | 26.87 | 26.43 | 26.50 | 25,910 | -0.42(-1.55%) |
May 11, 2021 | 26.88 | 27.01 | 26.77 | 26.92 | 23,170 | -0.29(-1.06%) |
May 10, 2021 | 27.31 | 27.36 | 27.20 | 27.20 | 16,935 | +0.07(+0.27%) |
May 07, 2021 | 26.93 | 27.18 | 26.93 | 27.13 | 13,546 | +0.30(+1.11%) |
May 06, 2021 | 26.67 | 26.84 | 26.64 | 26.83 | 12,702 | +0.19(+0.73%) |
May 05, 2021 | 26.70 | 26.76 | 26.59 | 26.64 | 29,656 | -0.07(-0.28%) |
May 04, 2021 | 26.76 | 26.86 | 26.59 | 26.71 | 37,530 | -0.19(-0.72%) |
May 03, 2021 | 26.73 | 26.92 | 26.73 | 26.91 | 9,972 | +0.22(+0.83%) |
Apr 30, 2021 | 26.74 | 26.80 | 26.55 | 26.68 | 29,326 | -0.20(-0.74%) |
Apr 29, 2021 | 26.90 | 26.92 | 26.79 | 26.88 | 12,469 | +0.00(+0.02%) |
Apr 28, 2021 | 26.80 | 26.92 | 26.75 | 26.88 | 48,563 | +0.09(+0.35%) |
Apr 27, 2021 | 26.77 | 26.85 | 26.76 | 26.79 | 18,450 | -0.15(-0.55%) |
Apr 26, 2021 | 26.83 | 26.96 | 26.79 | 26.93 | 37,569 | +0.16(+0.59%) |
Apr 23, 2021 | 26.72 | 26.79 | 26.69 | 26.78 | 17,897 | +0.15(+0.56%) |
Apr 22, 2021 | 26.72 | 26.77 | 26.63 | 26.63 | 6,160 | -0.04(-0.14%) |
Apr 21, 2021 | 26.52 | 26.74 | 26.51 | 26.67 | 27,138 | -0.01(-0.03%) |
Apr 20, 2021 | 26.63 | 26.79 | 26.63 | 26.67 | 6,116 | -0.10(-0.39%) |
Apr 19, 2021 | 26.81 | 26.88 | 26.76 | 26.78 | 22,390 | -0.13(-0.48%) |
Apr 16, 2021 | 26.87 | 26.94 | 26.85 | 26.91 | 10,458 | +0.14(+0.52%) |
Apr 15, 2021 | 26.63 | 26.77 | 26.54 | 26.77 | 19,647 | +0.20(+0.77%) |
Apr 14, 2021 | 26.59 | 26.63 | 26.51 | 26.56 | 29,463 | +0.15(+0.56%) |
Apr 13, 2021 | 26.29 | 26.48 | 26.29 | 26.41 | 14,338 | +0.25(+0.96%) |
Apr 12, 2021 | 26.25 | 26.25 | 26.14 | 26.16 | 12,288 | -0.07(-0.28%) |
Apr 09, 2021 | 26.23 | 26.38 | 26.21 | 26.24 | 36,550 | -0.18(-0.67%) |
Apr 08, 2021 | 26.26 | 26.41 | 26.23 | 26.41 | 36,433 | +0.31(+1.17%) |
Apr 07, 2021 | 26.08 | 26.18 | 25.99 | 26.11 | 15,143 | +0.18(+0.68%) |
Apr 06, 2021 | 25.91 | 26.00 | 25.88 | 25.93 | 32,222 | -0.22(-0.85%) |
Apr 05, 2021 | 25.91 | 26.16 | 25.84 | 26.16 | 29,848 | +0.36(+1.40%) |
Apr 01, 2021 | 25.65 | 25.88 | 25.60 | 25.79 | 25,876 | +0.21(+0.83%) |
Mar 31, 2021 | 25.65 | 25.76 | 25.58 | 25.58 | 18,720 | -0.19(-0.72%) |
Mar 30, 2021 | 25.73 | 25.81 | 25.62 | 25.77 | 16,855 | +0.15(+0.58%) |
Mar 29, 2021 | 25.68 | 25.77 | 25.53 | 25.62 | 19,695 | -0.27(-1.04%) |
Mar 26, 2021 | 25.64 | 25.89 | 25.59 | 25.89 | 11,644 | +0.39(+1.53%) |
Mar 25, 2021 | 25.36 | 25.56 | 25.33 | 25.50 | 14,951 | -0.08(-0.33%) |
Mar 24, 2021 | 25.53 | 25.68 | 25.51 | 25.58 | 18,583 | +0.02(+0.07%) |
Mar 23, 2021 | 25.76 | 25.78 | 25.53 | 25.56 | 34,031 | -0.13(-0.50%) |
Mar 22, 2021 | 25.75 | 25.81 | 25.64 | 25.69 | 23,250 | -0.13(-0.50%) |
Mar 19, 2021 | 25.77 | 25.86 | 25.72 | 25.82 | 43,437 | +0.21(+0.83%) |
Mar 18, 2021 | 25.78 | 25.82 | 25.61 | 25.61 | 57,117 | -0.44(-1.70%) |
Mar 17, 2021 | 25.82 | 26.06 | 25.75 | 26.05 | 16,260 | +0.16(+0.60%) |
Mar 16, 2021 | 25.99 | 25.99 | 25.86 | 25.89 | 53,722 | +0.17(+0.64%) |
Mar 15, 2021 | 25.62 | 25.74 | 25.55 | 25.73 | 16,537 | +0.11(+0.41%) |
Mar 12, 2021 | 25.44 | 25.65 | 25.44 | 25.62 | 10,968 | +0.00(+0.02%) |
Mar 11, 2021 | 25.53 | 25.62 | 25.46 | 25.62 | 22,797 | +0.16(+0.61%) |
Mar 10, 2021 | 25.40 | 25.51 | 25.38 | 25.46 | 14,534 | +0.13(+0.51%) |
Mar 09, 2021 | 25.51 | 25.51 | 25.25 | 25.33 | 12,413 | +0.09(+0.36%) |
Mar 08, 2021 | 25.19 | 25.32 | 25.15 | 25.24 | 29,980 | +0.10(+0.38%) |
Mar 05, 2021 | 25.18 | 25.23 | 24.97 | 25.14 | 12,162 | -0.19(-0.75%) |
Mar 04, 2021 | 25.52 | 25.63 | 25.22 | 25.33 | 18,487 | +0.10(+0.40%) |
Mar 03, 2021 | 25.43 | 25.43 | 25.23 | 25.23 | 38,837 | -0.28(-1.10%) |
Mar 02, 2021 | 25.60 | 25.60 | 25.42 | 25.51 | 31,117 | -0.08(-0.31%) |