Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.52 | 27.60 | 27.50 | 27.53 | 84,811 | +0.05(+0.19%) |
May 27, 2021 | 27.41 | 27.52 | 27.40 | 27.48 | 123,208 | +0.14(+0.52%) |
May 26, 2021 | 27.32 | 27.39 | 27.30 | 27.33 | 78,663 | +0.00(+0.00%) |
May 25, 2021 | 27.40 | 27.45 | 27.31 | 27.33 | 187,954 | -0.06(-0.23%) |
May 24, 2021 | 27.34 | 27.44 | 27.30 | 27.40 | 64,012 | +0.13(+0.49%) |
May 21, 2021 | 27.35 | 27.37 | 27.19 | 27.26 | 68,753 | -0.00(-0.01%) |
May 20, 2021 | 27.08 | 27.31 | 27.07 | 27.27 | 53,946 | +0.39(+1.47%) |
May 19, 2021 | 26.80 | 26.96 | 26.70 | 26.87 | 44,006 | -0.30(-1.09%) |
May 18, 2021 | 27.30 | 27.31 | 27.16 | 27.17 | 37,478 | +0.13(+0.48%) |
May 17, 2021 | 26.94 | 27.07 | 26.92 | 27.04 | 70,532 | -0.00(-0.02%) |
May 14, 2021 | 26.84 | 27.07 | 26.84 | 27.04 | 59,421 | +0.36(+1.33%) |
May 13, 2021 | 26.52 | 26.73 | 26.51 | 26.68 | 86,261 | +0.12(+0.44%) |
May 12, 2021 | 26.90 | 26.90 | 26.52 | 26.57 | 295,299 | -0.49(-1.81%) |
May 11, 2021 | 26.90 | 27.07 | 26.81 | 27.06 | 118,571 | -0.33(-1.19%) |
May 10, 2021 | 27.62 | 27.63 | 27.38 | 27.38 | 253,915 | -0.06(-0.21%) |
May 07, 2021 | 27.20 | 27.47 | 27.20 | 27.44 | 55,211 | +0.38(+1.42%) |
May 06, 2021 | 26.91 | 27.08 | 26.83 | 27.06 | 70,297 | +0.12(+0.43%) |
May 05, 2021 | 26.89 | 27.00 | 26.80 | 26.94 | 84,252 | +0.44(+1.67%) |
May 04, 2021 | 26.59 | 26.59 | 26.35 | 26.50 | 120,418 | -0.33(-1.22%) |
May 03, 2021 | 26.68 | 26.85 | 26.68 | 26.83 | 78,868 | +0.33(+1.24%) |
Apr 30, 2021 | 26.75 | 26.75 | 26.44 | 26.50 | 206,887 | -0.32(-1.20%) |
Apr 29, 2021 | 26.91 | 26.91 | 26.67 | 26.82 | 135,953 | -0.07(-0.26%) |
Apr 28, 2021 | 26.85 | 26.91 | 26.77 | 26.89 | 120,998 | +0.07(+0.27%) |
Apr 27, 2021 | 26.79 | 26.83 | 26.73 | 26.82 | 67,094 | -0.05(-0.20%) |
Apr 26, 2021 | 26.85 | 26.91 | 26.84 | 26.87 | 141,322 | -0.02(-0.07%) |
Apr 23, 2021 | 26.73 | 26.90 | 26.73 | 26.89 | 34,481 | +0.30(+1.12%) |
Apr 22, 2021 | 26.74 | 26.74 | 26.53 | 26.59 | 87,804 | -0.15(-0.55%) |
Apr 21, 2021 | 26.38 | 26.76 | 26.38 | 26.74 | 80,426 | +0.24(+0.91%) |
Apr 20, 2021 | 26.64 | 26.70 | 26.43 | 26.50 | 42,185 | -0.43(-1.59%) |
Apr 19, 2021 | 27.01 | 27.01 | 26.86 | 26.92 | 171,207 | +0.04(+0.13%) |
Apr 16, 2021 | 26.81 | 26.92 | 26.78 | 26.89 | 110,631 | +0.18(+0.67%) |
Apr 15, 2021 | 26.57 | 26.71 | 26.57 | 26.71 | 206,855 | +0.29(+1.11%) |
Apr 14, 2021 | 26.44 | 26.52 | 26.42 | 26.42 | 117,162 | -0.04(-0.17%) |
Apr 13, 2021 | 26.39 | 26.47 | 26.36 | 26.46 | 50,564 | +0.22(+0.85%) |
Apr 12, 2021 | 26.29 | 26.31 | 26.19 | 26.24 | 205,921 | -0.20(-0.74%) |
Apr 09, 2021 | 26.32 | 26.44 | 26.30 | 26.43 | 77,610 | +0.12(+0.47%) |
Apr 08, 2021 | 26.27 | 26.32 | 26.19 | 26.31 | 83,295 | +0.17(+0.65%) |
Apr 07, 2021 | 26.06 | 26.18 | 26.06 | 26.14 | 51,856 | +0.16(+0.62%) |
Apr 06, 2021 | 25.99 | 26.04 | 25.94 | 25.98 | 82,732 | -0.22(-0.83%) |
Apr 05, 2021 | 26.10 | 26.21 | 25.96 | 26.20 | 177,928 | +0.28(+1.09%) |
Apr 01, 2021 | 25.70 | 25.92 | 25.66 | 25.92 | 81,991 | +0.35(+1.39%) |
Mar 31, 2021 | 25.58 | 25.67 | 25.54 | 25.56 | 68,321 | -0.12(-0.45%) |
Mar 30, 2021 | 25.62 | 25.72 | 25.57 | 25.68 | 103,739 | -0.03(-0.10%) |
Mar 29, 2021 | 25.74 | 25.76 | 25.60 | 25.70 | 83,878 | -0.12(-0.48%) |
Mar 26, 2021 | 25.56 | 25.85 | 25.56 | 25.83 | 66,266 | +0.34(+1.33%) |
Mar 25, 2021 | 25.31 | 25.52 | 25.24 | 25.49 | 107,693 | +0.20(+0.81%) |
Mar 24, 2021 | 25.41 | 25.47 | 25.28 | 25.29 | 1,471,805 | -0.17(-0.67%) |
Mar 23, 2021 | 25.66 | 25.69 | 25.42 | 25.45 | 81,397 | -0.36(-1.38%) |
Mar 22, 2021 | 25.77 | 25.91 | 25.76 | 25.81 | 56,058 | +0.07(+0.28%) |
Mar 19, 2021 | 25.64 | 25.78 | 25.57 | 25.74 | 56,158 | +0.10(+0.38%) |
Mar 18, 2021 | 25.69 | 25.85 | 25.59 | 25.64 | 63,724 | -0.14(-0.55%) |
Mar 17, 2021 | 25.59 | 25.82 | 25.52 | 25.78 | 68,944 | +0.11(+0.42%) |
Mar 16, 2021 | 25.68 | 25.73 | 25.65 | 25.68 | 62,820 | +0.04(+0.17%) |
Mar 15, 2021 | 25.57 | 25.67 | 25.45 | 25.63 | 102,641 | +0.02(+0.07%) |
Mar 12, 2021 | 25.43 | 25.62 | 25.40 | 25.62 | 101,422 | +0.06(+0.24%) |
Mar 11, 2021 | 25.47 | 25.57 | 25.45 | 25.55 | 73,030 | +0.23(+0.91%) |
Mar 10, 2021 | 25.31 | 25.38 | 25.22 | 25.32 | 176,349 | +0.12(+0.46%) |
Mar 09, 2021 | 25.09 | 25.29 | 25.09 | 25.21 | 125,644 | +0.36(+1.43%) |
Mar 08, 2021 | 24.83 | 25.01 | 24.83 | 24.85 | 82,570 | -0.06(-0.25%) |
Mar 05, 2021 | 24.87 | 24.93 | 24.56 | 24.91 | 117,146 | +0.22(+0.90%) |
Mar 04, 2021 | 25.01 | 25.05 | 24.56 | 24.69 | 132,655 | -0.28(-1.14%) |
Mar 03, 2021 | 25.05 | 25.13 | 24.92 | 24.97 | 123,633 | -0.13(-0.53%) |
Mar 02, 2021 | 25.07 | 25.19 | 25.00 | 25.11 | 91,699 | +0.00(+0.00%) |