Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.82 | 26.90 | 25.82 | 26.80 | 310,229 | -0.23(-0.87%) |
May 27, 2021 | 26.76 | 27.04 | 26.76 | 27.04 | 427,548 | +0.28(+1.05%) |
May 26, 2021 | 26.75 | 26.76 | 26.75 | 26.76 | 275,925 | +0.78(+3.00%) |
May 25, 2021 | 26.48 | 26.86 | 25.98 | 25.98 | 263,017 | -0.27(-1.03%) |
May 24, 2021 | 26.45 | 26.60 | 26.25 | 26.25 | 2,121 | -0.06(-0.23%) |
May 21, 2021 | 25.65 | 27.25 | 25.65 | 26.31 | 61,995 | -0.57(-2.10%) |
May 20, 2021 | 27.25 | 27.25 | 26.62 | 26.88 | 323,999 | +0.07(+0.28%) |
May 19, 2021 | 26.75 | 26.89 | 26.70 | 26.80 | 2,934 | +0.05(+0.19%) |
May 18, 2021 | 25.25 | 27.00 | 25.25 | 26.75 | 4,372 | -0.20(-0.74%) |
May 17, 2021 | 27.13 | 27.13 | 25.88 | 26.95 | 12,765 | +0.45(+1.70%) |
May 14, 2021 | 27.09 | 27.09 | 25.76 | 26.50 | 13,758 | -0.20(-0.75%) |
May 13, 2021 | 27.10 | 27.50 | 25.80 | 26.70 | 54,821 | -1.30(-4.64%) |
May 12, 2021 | 27.08 | 28.00 | 27.08 | 28.00 | 3,125 | +1.00(+3.70%) |
May 11, 2021 | 27.20 | 27.70 | 26.73 | 27.00 | 18,687 | +0.00(+0.00%) |
May 10, 2021 | 28.00 | 28.07 | 27.00 | 27.00 | 3,419 | -1.06(-3.78%) |
May 07, 2021 | 29.60 | 29.60 | 28.00 | 28.06 | 16,736 | -1.05(-3.61%) |
May 06, 2021 | 29.11 | 29.11 | 29.11 | 29.11 | 256 | -0.28(-0.95%) |
May 05, 2021 | 28.50 | 29.39 | 28.50 | 29.39 | 355 | +1.06(+3.74%) |
May 04, 2021 | 28.55 | 28.55 | 28.33 | 28.33 | 878 | -0.87(-2.98%) |
May 03, 2021 | 28.80 | 29.82 | 28.80 | 29.20 | 3,198 | -0.16(-0.54%) |
Apr 30, 2021 | 29.10 | 29.36 | 28.94 | 29.36 | 3,900 | -0.23(-0.78%) |
Apr 29, 2021 | 29.59 | 29.59 | 29.59 | 29.59 | 1,083 | -0.01(-0.03%) |
Apr 28, 2021 | 29.60 | 29.60 | 29.60 | 18 | +0.00(+0.00%) | |
Apr 27, 2021 | 29.27 | 29.60 | 29.27 | 29.60 | 1,138 | +0.55(+1.89%) |
Apr 26, 2021 | 29.00 | 29.43 | 29.00 | 29.05 | 1,267 | -0.24(-0.83%) |
Apr 23, 2021 | 29.29 | 29.29 | 29.29 | 29.29 | 300 | +0.53(+1.86%) |
Apr 22, 2021 | 28.71 | 29.43 | 28.71 | 28.76 | 1,016 | +0.00(+0.00%) |
Apr 21, 2021 | 29.50 | 29.50 | 28.50 | 28.76 | 3,079 | -0.44(-1.51%) |
Apr 20, 2021 | 29.80 | 29.80 | 28.68 | 29.20 | 3,920 | -0.55(-1.85%) |
Apr 19, 2021 | 30.05 | 30.25 | 29.75 | 29.75 | 3,874 | -0.08(-0.27%) |
Apr 16, 2021 | 29.17 | 30.00 | 29.17 | 29.83 | 3,100 | +0.09(+0.30%) |
Apr 15, 2021 | 29.82 | 30.00 | 29.74 | 29.74 | 4,247 | -0.25(-0.83%) |
Apr 14, 2021 | 31.17 | 31.17 | 29.99 | 29.99 | 19,756 | +0.09(+0.30%) |
Apr 13, 2021 | 30.50 | 31.18 | 29.88 | 29.90 | 3,841 | -0.32(-1.06%) |
Apr 12, 2021 | 30.61 | 30.61 | 29.23 | 30.22 | 9,267 | +1.34(+4.64%) |
Apr 09, 2021 | 28.19 | 28.88 | 28.00 | 28.88 | 1,500 | +0.27(+0.93%) |
Apr 08, 2021 | 27.82 | 28.61 | 27.82 | 28.61 | 760 | -0.62(-2.14%) |
Apr 07, 2021 | 29.04 | 29.24 | 29.04 | 29.24 | 580 | +0.42(+1.47%) |
Apr 06, 2021 | 28.30 | 29.49 | 28.30 | 28.82 | 1,675 | +1.09(+3.91%) |
Apr 05, 2021 | 28.72 | 29.16 | 27.73 | 27.73 | 1,638 | -0.21(-0.75%) |
Apr 01, 2021 | 27.96 | 29.41 | 27.58 | 27.94 | 2,900 | -0.33(-1.17%) |
Mar 31, 2021 | 29.23 | 29.31 | 28.27 | 28.27 | 2,746 | -1.08(-3.68%) |
Mar 30, 2021 | 27.77 | 29.35 | 27.77 | 29.35 | 1,252 | +0.78(+2.71%) |
Mar 29, 2021 | 29.04 | 29.04 | 27.29 | 28.57 | 2,892 | +0.11(+0.40%) |
Mar 26, 2021 | 26.82 | 28.46 | 26.82 | 28.46 | 1,600 | +0.31(+1.10%) |
Mar 25, 2021 | 28.88 | 28.88 | 28.10 | 28.15 | 2,770 | -0.94(-3.23%) |
Mar 24, 2021 | 28.89 | 29.09 | 28.89 | 29.09 | 20,980 | -0.91(-3.03%) |
Mar 23, 2021 | 28.77 | 30.48 | 28.77 | 30.00 | 1,818 | -0.35(-1.15%) |
Mar 22, 2021 | 29.78 | 30.35 | 29.78 | 30.35 | 982 | +0.94(+3.18%) |
Mar 19, 2021 | 29.01 | 29.96 | 29.01 | 29.41 | 67,400 | -0.59(-1.95%) |
Mar 18, 2021 | 29.20 | 30.66 | 29.20 | 30.00 | 5,301 | +0.80(+2.74%) |
Mar 17, 2021 | 28.00 | 29.38 | 27.81 | 29.20 | 3,389 | +0.50(+1.72%) |
Mar 16, 2021 | 28.55 | 29.00 | 28.30 | 28.70 | 1,272 | +0.05(+0.19%) |
Mar 15, 2021 | 29.57 | 29.57 | 28.00 | 28.65 | 3,680 | -1.54(-5.10%) |
Mar 12, 2021 | 29.00 | 30.19 | 28.66 | 30.19 | 2,600 | +0.01(+0.03%) |
Mar 11, 2021 | 29.64 | 30.20 | 29.64 | 30.18 | 5,021 | -0.12(-0.40%) |
Mar 10, 2021 | 30.00 | 30.30 | 29.50 | 30.30 | 3,896 | +1.19(+4.10%) |
Mar 09, 2021 | 29.92 | 29.92 | 28.94 | 29.11 | 1,095 | +0.61(+2.13%) |
Mar 08, 2021 | 28.56 | 29.61 | 28.50 | 28.50 | 756 | -1.43(-4.78%) |
Mar 05, 2021 | 28.50 | 29.96 | 28.50 | 29.93 | 5,300 | +1.01(+3.49%) |
Mar 04, 2021 | 29.21 | 29.21 | 28.56 | 28.92 | 1,159 | -0.83(-2.79%) |
Mar 03, 2021 | 29.99 | 29.99 | 29.40 | 29.75 | 9,234 | +0.23(+0.78%) |
Mar 02, 2021 | 30.81 | 30.81 | 29.52 | 29.52 | 1,463 | -1.16(-3.78%) |