Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.83 | 27.83 | 27.67 | 27.68 | 498 | -0.06(-0.21%) |
May 27, 2021 | 27.73 | 27.73 | 27.73 | 27.73 | 259 | +0.37(+1.36%) |
May 26, 2021 | 27.39 | 27.42 | 27.36 | 27.36 | 4,442 | +0.85(+3.19%) |
May 25, 2021 | 26.62 | 26.62 | 26.52 | 26.52 | 15,573 | -0.23(-0.87%) |
May 24, 2021 | 26.81 | 26.81 | 26.75 | 26.75 | 778 | +0.17(+0.63%) |
May 21, 2021 | 26.67 | 26.67 | 26.58 | 26.58 | 607 | -0.02(-0.09%) |
May 20, 2021 | 26.58 | 26.62 | 26.42 | 26.61 | 2,008 | +0.30(+1.15%) |
May 19, 2021 | 26.14 | 26.31 | 25.88 | 26.31 | 3,232 | -0.12(-0.46%) |
May 18, 2021 | 26.77 | 26.77 | 26.43 | 26.43 | 1,187 | -0.19(-0.73%) |
May 17, 2021 | 26.62 | 26.74 | 26.62 | 26.62 | 371 | -0.11(-0.43%) |
May 14, 2021 | 26.56 | 26.77 | 26.56 | 26.73 | 1,612 | +0.80(+3.07%) |
May 13, 2021 | 25.89 | 26.01 | 25.89 | 25.94 | 2,215 | +0.23(+0.90%) |
May 12, 2021 | 26.39 | 26.44 | 25.66 | 25.71 | 9,228 | -1.03(-3.85%) |
May 11, 2021 | 26.42 | 26.85 | 26.32 | 26.74 | 9,446 | +0.02(+0.07%) |
May 10, 2021 | 27.26 | 27.27 | 26.72 | 26.72 | 6,209 | -0.73(-2.66%) |
May 07, 2021 | 27.40 | 27.50 | 27.36 | 27.45 | 16,051 | +0.42(+1.57%) |
May 06, 2021 | 26.84 | 27.02 | 26.84 | 27.02 | 303 | -0.13(-0.49%) |
May 05, 2021 | 27.16 | 27.31 | 27.11 | 27.16 | 2,875 | -0.04(-0.15%) |
May 04, 2021 | 27.21 | 27.24 | 27.14 | 27.20 | 2,759 | -0.38(-1.36%) |
May 03, 2021 | 27.77 | 27.77 | 27.54 | 27.57 | 4,668 | +0.06(+0.22%) |
Apr 30, 2021 | 28.15 | 28.15 | 27.50 | 27.51 | 1,490 | -0.35(-1.27%) |
Apr 29, 2021 | 28.08 | 28.15 | 27.80 | 27.87 | 9,080 | -0.25(-0.90%) |
Apr 28, 2021 | 28.19 | 28.24 | 28.10 | 28.12 | 6,561 | -0.17(-0.61%) |
Apr 27, 2021 | 28.64 | 28.64 | 28.24 | 28.29 | 2,656 | -0.05(-0.18%) |
Apr 26, 2021 | 28.05 | 28.43 | 28.05 | 28.34 | 6,569 | +0.35(+1.24%) |
Apr 23, 2021 | 27.69 | 28.11 | 27.67 | 27.99 | 7,240 | +0.55(+1.99%) |
Apr 22, 2021 | 27.61 | 27.85 | 27.38 | 27.45 | 2,719 | -0.14(-0.52%) |
Apr 21, 2021 | 27.42 | 27.60 | 27.35 | 27.59 | 4,929 | +0.60(+2.22%) |
Apr 20, 2021 | 27.49 | 27.65 | 26.82 | 26.99 | 2,661 | -0.53(-1.94%) |
Apr 19, 2021 | 27.53 | 27.53 | 27.50 | 27.53 | 4,630 | -0.49(-1.74%) |
Apr 16, 2021 | 27.98 | 28.12 | 27.98 | 28.01 | 3,513 | +0.10(+0.35%) |
Apr 15, 2021 | 27.99 | 28.04 | 27.91 | 27.92 | 4,255 | +0.07(+0.26%) |
Apr 14, 2021 | 28.27 | 28.27 | 27.84 | 27.84 | 1,987 | -0.14(-0.49%) |
Apr 13, 2021 | 28.19 | 28.19 | 27.95 | 27.98 | 3,605 | +0.01(+0.05%) |
Apr 12, 2021 | 27.89 | 27.98 | 27.89 | 27.97 | 1,947 | +0.11(+0.40%) |
Apr 09, 2021 | 27.71 | 27.86 | 27.65 | 27.86 | 2,555 | +0.00(+0.01%) |
Apr 08, 2021 | 27.91 | 27.91 | 27.75 | 27.85 | 6,930 | +0.37(+1.36%) |
Apr 07, 2021 | 27.86 | 27.86 | 27.48 | 27.48 | 4,519 | -0.40(-1.43%) |
Apr 06, 2021 | 28.05 | 28.10 | 27.88 | 27.88 | 3,332 | +0.07(+0.24%) |
Apr 05, 2021 | 27.95 | 27.95 | 27.66 | 27.81 | 53,895 | +0.13(+0.49%) |
Apr 01, 2021 | 27.85 | 27.85 | 27.60 | 27.68 | 7,772 | +0.31(+1.12%) |
Mar 31, 2021 | 27.09 | 27.40 | 27.09 | 27.37 | 13,623 | +0.63(+2.34%) |
Mar 30, 2021 | 26.28 | 26.80 | 26.28 | 26.74 | 4,756 | +0.51(+1.96%) |
Mar 29, 2021 | 26.77 | 27.01 | 26.23 | 26.23 | 9,891 | -0.73(-2.72%) |
Mar 26, 2021 | 26.95 | 26.96 | 26.43 | 26.96 | 3,620 | +0.32(+1.21%) |
Mar 25, 2021 | 25.92 | 26.72 | 25.86 | 26.64 | 6,190 | +0.52(+1.98%) |
Mar 24, 2021 | 27.48 | 27.57 | 26.12 | 26.12 | 6,584 | -1.09(-4.00%) |
Mar 23, 2021 | 27.62 | 28.15 | 27.11 | 27.21 | 4,642 | -0.96(-3.41%) |
Mar 22, 2021 | 28.12 | 28.32 | 28.04 | 28.17 | 6,035 | +0.07(+0.23%) |
Mar 19, 2021 | 28.09 | 28.11 | 27.97 | 28.11 | 3,194 | +0.47(+1.69%) |
Mar 18, 2021 | 28.69 | 28.70 | 27.64 | 27.64 | 4,423 | -1.29(-4.47%) |
Mar 17, 2021 | 28.29 | 28.93 | 28.21 | 28.93 | 2,568 | +0.29(+1.03%) |
Mar 16, 2021 | 29.46 | 29.46 | 28.59 | 28.64 | 5,326 | -0.52(-1.78%) |
Mar 15, 2021 | 28.92 | 29.16 | 28.92 | 29.16 | 8,043 | +0.37(+1.28%) |
Mar 12, 2021 | 28.72 | 28.79 | 28.62 | 28.79 | 5,962 | -0.13(-0.44%) |
Mar 11, 2021 | 28.81 | 28.99 | 28.74 | 28.92 | 3,718 | +1.07(+3.83%) |
Mar 10, 2021 | 28.18 | 28.18 | 27.85 | 27.85 | 2,674 | +0.24(+0.87%) |
Mar 09, 2021 | 27.74 | 27.87 | 27.61 | 27.61 | 5,175 | +1.23(+4.66%) |
Mar 08, 2021 | 27.07 | 27.37 | 26.36 | 26.38 | 16,946 | -0.41(-1.53%) |
Mar 05, 2021 | 26.09 | 26.79 | 25.49 | 26.79 | 378,832 | +0.28(+1.07%) |
Mar 04, 2021 | 28.15 | 28.15 | 26.13 | 26.50 | 6,530 | -1.43(-5.12%) |
Mar 03, 2021 | 28.79 | 28.79 | 27.93 | 27.93 | 5,895 | -1.39(-4.73%) |
Mar 02, 2021 | 29.71 | 29.75 | 28.81 | 29.32 | 20,012 | -1.01(-3.32%) |