Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.82 | 28.15 | 27.67 | 27.67 | 336,100 | -0.14(-0.50%) |
May 27, 2021 | 27.72 | 27.86 | 27.59 | 27.81 | 512,393 | +0.26(+0.94%) |
May 26, 2021 | 27.55 | 27.73 | 27.43 | 27.55 | 3,239,752 | -0.06(-0.20%) |
May 25, 2021 | 27.34 | 27.66 | 27.34 | 27.61 | 692,663 | +0.20(+0.74%) |
May 24, 2021 | 27.64 | 27.66 | 27.36 | 27.40 | 217,640 | -0.19(-0.67%) |
May 21, 2021 | 27.77 | 27.77 | 27.50 | 27.59 | 232,400 | -0.06(-0.23%) |
May 20, 2021 | 27.24 | 27.73 | 27.24 | 27.65 | 239,220 | +0.43(+1.56%) |
May 19, 2021 | 27.27 | 27.46 | 26.98 | 27.23 | 261,522 | -0.26(-0.94%) |
May 18, 2021 | 27.59 | 27.64 | 27.48 | 27.48 | 280,568 | -0.10(-0.37%) |
May 17, 2021 | 27.63 | 27.63 | 27.45 | 27.59 | 314,626 | +0.03(+0.10%) |
May 14, 2021 | 27.48 | 27.57 | 27.45 | 27.56 | 263,179 | +0.16(+0.57%) |
May 13, 2021 | 27.40 | 27.51 | 27.25 | 27.40 | 266,220 | +0.03(+0.10%) |
May 12, 2021 | 27.55 | 27.56 | 27.37 | 27.38 | 362,260 | -0.16(-0.57%) |
May 11, 2021 | 27.47 | 27.57 | 27.33 | 27.53 | 410,976 | +0.02(+0.07%) |
May 10, 2021 | 27.30 | 27.68 | 27.29 | 27.51 | 363,930 | +0.23(+0.85%) |
May 07, 2021 | 26.99 | 27.29 | 26.93 | 27.28 | 259,935 | +0.39(+1.44%) |
May 06, 2021 | 26.85 | 26.92 | 26.66 | 26.90 | 332,631 | +0.14(+0.52%) |
May 05, 2021 | 26.84 | 26.90 | 26.72 | 26.76 | 222,935 | -0.07(-0.28%) |
May 04, 2021 | 26.82 | 26.95 | 26.66 | 26.83 | 364,470 | -0.13(-0.48%) |
May 03, 2021 | 26.80 | 26.98 | 26.75 | 26.96 | 265,573 | +0.27(+1.00%) |
Apr 30, 2021 | 26.71 | 26.87 | 26.60 | 26.69 | 477,103 | -0.08(-0.31%) |
Apr 29, 2021 | 26.80 | 26.90 | 26.60 | 26.78 | 312,034 | +0.15(+0.55%) |
Apr 28, 2021 | 26.29 | 26.65 | 26.22 | 26.63 | 475,464 | +0.42(+1.58%) |
Apr 27, 2021 | 26.18 | 26.35 | 26.05 | 26.21 | 275,224 | +0.03(+0.11%) |
Apr 26, 2021 | 25.71 | 26.20 | 25.71 | 26.18 | 441,501 | +0.54(+2.12%) |
Apr 23, 2021 | 25.64 | 25.69 | 25.50 | 25.64 | 289,166 | +0.06(+0.25%) |
Apr 22, 2021 | 25.76 | 25.78 | 25.51 | 25.58 | 321,191 | -0.17(-0.65%) |
Apr 21, 2021 | 25.55 | 25.82 | 25.52 | 25.74 | 379,510 | +0.19(+0.76%) |
Apr 20, 2021 | 25.51 | 25.76 | 25.48 | 25.55 | 580,803 | -0.08(-0.32%) |
Apr 19, 2021 | 25.83 | 25.89 | 25.52 | 25.63 | 1,118,793 | -0.18(-0.71%) |
Apr 16, 2021 | 25.45 | 25.91 | 25.45 | 25.82 | 557,740 | +0.44(+1.75%) |
Apr 15, 2021 | 25.09 | 25.57 | 25.09 | 25.37 | 442,216 | +0.36(+1.44%) |
Apr 14, 2021 | 24.78 | 25.13 | 24.63 | 25.01 | 439,810 | +0.31(+1.27%) |
Apr 13, 2021 | 24.55 | 24.74 | 24.55 | 24.70 | 285,621 | +0.12(+0.49%) |
Apr 12, 2021 | 24.67 | 24.73 | 24.48 | 24.58 | 342,291 | -0.06(-0.22%) |
Apr 09, 2021 | 24.51 | 24.77 | 24.51 | 24.64 | 296,651 | +0.10(+0.41%) |
Apr 08, 2021 | 24.35 | 24.59 | 24.30 | 24.54 | 316,603 | +0.25(+1.02%) |
Apr 07, 2021 | 24.21 | 24.33 | 24.15 | 24.29 | 1,116,153 | +0.00(+0.00%) |
Apr 06, 2021 | 24.32 | 24.42 | 24.25 | 24.29 | 294,343 | -0.16(-0.64%) |
Apr 05, 2021 | 24.28 | 24.71 | 24.28 | 24.44 | 365,042 | +0.13(+0.53%) |
Apr 01, 2021 | 24.04 | 24.47 | 23.91 | 24.31 | 563,170 | +0.21(+0.88%) |
Mar 31, 2021 | 24.12 | 24.31 | 23.85 | 24.10 | 1,024,831 | -0.10(-0.42%) |
Mar 30, 2021 | 24.36 | 24.36 | 23.40 | 24.20 | 2,014,048 | -0.09(-0.38%) |
Mar 29, 2021 | 24.13 | 24.41 | 24.13 | 24.30 | 468,705 | +0.04(+0.15%) |
Mar 26, 2021 | 24.38 | 24.50 | 24.15 | 24.26 | 817,178 | -0.17(-0.71%) |
Mar 25, 2021 | 24.46 | 24.58 | 24.37 | 24.43 | 613,716 | -0.05(-0.19%) |
Mar 24, 2021 | 24.73 | 24.87 | 24.47 | 24.48 | 2,050,469 | -0.24(-0.97%) |
Mar 23, 2021 | 24.37 | 24.86 | 24.36 | 24.72 | 797,966 | +0.15(+0.60%) |
Mar 22, 2021 | 24.82 | 25.00 | 24.56 | 24.57 | 827,085 | -0.33(-1.33%) |
Mar 19, 2021 | 25.38 | 25.42 | 24.52 | 24.90 | 2,905,270 | -0.42(-1.67%) |
Mar 18, 2021 | 25.61 | 25.68 | 25.31 | 25.33 | 728,823 | -0.44(-1.71%) |
Mar 17, 2021 | 25.19 | 25.80 | 25.19 | 25.77 | 2,194,431 | +0.15(+0.57%) |
Mar 16, 2021 | 24.80 | 25.90 | 24.80 | 25.62 | 4,510,705 | +0.71(+2.84%) |
Mar 15, 2021 | 25.60 | 25.79 | 23.21 | 24.91 | 15,274,535 | +7.29(+41.37%) |
Mar 12, 2021 | 17.47 | 17.63 | 17.35 | 17.62 | 553,488 | +0.21(+1.21%) |
Mar 11, 2021 | 17.38 | 17.46 | 17.32 | 17.41 | 490,727 | +0.17(+1.01%) |
Mar 10, 2021 | 17.17 | 17.34 | 17.06 | 17.24 | 844,090 | +0.11(+0.64%) |
Mar 09, 2021 | 17.21 | 17.37 | 17.13 | 17.13 | 547,304 | -0.05(-0.27%) |
Mar 08, 2021 | 17.16 | 17.31 | 17.04 | 17.17 | 1,058,149 | +0.02(+0.11%) |
Mar 05, 2021 | 16.57 | 17.20 | 16.52 | 17.16 | 1,739,543 | +0.68(+4.11%) |
Mar 04, 2021 | 16.51 | 16.72 | 16.39 | 16.48 | 1,186,186 | +0.00(+0.00%) |
Mar 03, 2021 | 16.30 | 16.58 | 16.19 | 16.48 | 758,446 | +0.16(+0.95%) |
Mar 02, 2021 | 16.22 | 16.43 | 16.20 | 16.32 | 464,892 | +0.16(+1.02%) |