Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.90 | 27.93 | 27.71 | 27.81 | 81,989 | +0.33(+1.20%) |
May 27, 2021 | 27.54 | 27.64 | 27.38 | 27.48 | 115,059 | +0.22(+0.81%) |
May 26, 2021 | 27.23 | 27.27 | 27.05 | 27.26 | 99,327 | -0.04(-0.13%) |
May 25, 2021 | 27.48 | 27.48 | 27.28 | 27.30 | 137,137 | -0.28(-1.01%) |
May 24, 2021 | 27.37 | 27.59 | 27.37 | 27.57 | 57,495 | +0.02(+0.09%) |
May 21, 2021 | 27.46 | 27.57 | 27.42 | 27.55 | 81,260 | +0.16(+0.58%) |
May 20, 2021 | 27.48 | 27.48 | 27.23 | 27.39 | 87,693 | +0.12(+0.44%) |
May 19, 2021 | 27.16 | 27.41 | 26.93 | 27.27 | 62,828 | -0.36(-1.30%) |
May 18, 2021 | 27.51 | 27.99 | 27.51 | 27.63 | 76,627 | -0.22(-0.79%) |
May 17, 2021 | 27.95 | 27.95 | 27.69 | 27.85 | 524,348 | -0.12(-0.43%) |
May 14, 2021 | 27.80 | 27.97 | 27.70 | 27.97 | 105,601 | +0.59(+2.15%) |
May 13, 2021 | 27.00 | 27.44 | 27.00 | 27.38 | 61,720 | +0.14(+0.51%) |
May 12, 2021 | 27.38 | 27.49 | 27.19 | 27.24 | 99,599 | -0.20(-0.73%) |
May 11, 2021 | 27.42 | 27.57 | 27.27 | 27.44 | 85,430 | -0.31(-1.12%) |
May 10, 2021 | 28.01 | 28.12 | 27.75 | 27.75 | 107,039 | +0.03(+0.11%) |
May 07, 2021 | 27.42 | 27.79 | 27.42 | 27.72 | 144,125 | -0.16(-0.57%) |
May 06, 2021 | 27.36 | 27.88 | 27.32 | 27.88 | 124,063 | +0.92(+3.41%) |
May 05, 2021 | 27.01 | 27.10 | 26.82 | 26.96 | 110,530 | -1.79(-6.21%) |
May 04, 2021 | 28.80 | 28.80 | 28.60 | 28.75 | 98,643 | -0.04(-0.16%) |
May 03, 2021 | 28.83 | 28.86 | 28.60 | 28.79 | 292,232 | +0.54(+1.91%) |
Apr 30, 2021 | 28.38 | 28.63 | 28.23 | 28.25 | 86,300 | -0.25(-0.89%) |
Apr 29, 2021 | 28.42 | 28.53 | 28.20 | 28.50 | 79,413 | +0.21(+0.76%) |
Apr 28, 2021 | 28.32 | 28.41 | 28.16 | 28.29 | 104,595 | +0.38(+1.36%) |
Apr 27, 2021 | 28.02 | 28.02 | 27.73 | 27.91 | 123,671 | -0.14(-0.50%) |
Apr 26, 2021 | 28.04 | 28.30 | 27.98 | 28.05 | 107,592 | +0.10(+0.36%) |
Apr 23, 2021 | 27.78 | 28.07 | 27.78 | 27.95 | 115,600 | +0.21(+0.77%) |
Apr 22, 2021 | 27.71 | 27.87 | 27.64 | 27.74 | 119,499 | -0.27(-0.98%) |
Apr 21, 2021 | 27.60 | 28.05 | 27.60 | 28.01 | 492,540 | +0.12(+0.43%) |
Apr 20, 2021 | 28.29 | 28.29 | 27.84 | 27.89 | 549,164 | -0.76(-2.65%) |
Apr 19, 2021 | 28.56 | 28.68 | 28.47 | 28.65 | 128,694 | +0.19(+0.67%) |
Apr 16, 2021 | 28.38 | 28.57 | 28.37 | 28.46 | 157,500 | +0.14(+0.51%) |
Apr 15, 2021 | 28.30 | 28.38 | 28.03 | 28.32 | 112,819 | +0.05(+0.19%) |
Apr 14, 2021 | 28.20 | 28.36 | 28.14 | 28.26 | 42,540 | -0.16(-0.56%) |
Apr 13, 2021 | 28.53 | 28.53 | 28.35 | 28.42 | 55,976 | +0.07(+0.23%) |
Apr 12, 2021 | 28.15 | 28.42 | 28.15 | 28.36 | 65,434 | +0.23(+0.84%) |
Apr 09, 2021 | 27.90 | 28.17 | 27.90 | 28.12 | 65,200 | +0.09(+0.32%) |
Apr 08, 2021 | 27.82 | 28.06 | 27.82 | 28.03 | 78,307 | +0.00(+0.00%) |
Apr 07, 2021 | 27.72 | 28.03 | 27.70 | 28.03 | 55,260 | +0.39(+1.41%) |
Apr 06, 2021 | 27.63 | 27.70 | 27.50 | 27.64 | 110,614 | -0.22(-0.79%) |
Apr 05, 2021 | 27.70 | 27.86 | 27.15 | 27.86 | 87,223 | +0.54(+1.98%) |
Apr 01, 2021 | 26.92 | 27.32 | 26.91 | 27.32 | 103,100 | +0.26(+0.96%) |
Mar 31, 2021 | 27.18 | 27.21 | 26.92 | 27.06 | 705,588 | -0.16(-0.59%) |
Mar 30, 2021 | 26.89 | 27.30 | 26.89 | 27.22 | 173,978 | +0.34(+1.26%) |
Mar 29, 2021 | 26.53 | 26.95 | 26.53 | 26.88 | 59,454 | +0.03(+0.11%) |
Mar 26, 2021 | 26.45 | 26.85 | 26.45 | 26.85 | 44,300 | +0.08(+0.30%) |
Mar 25, 2021 | 26.38 | 26.77 | 26.27 | 26.77 | 47,558 | +0.24(+0.90%) |
Mar 24, 2021 | 26.63 | 26.74 | 26.50 | 26.53 | 79,958 | +0.05(+0.19%) |
Mar 23, 2021 | 26.67 | 26.79 | 26.47 | 26.48 | 63,460 | -0.40(-1.49%) |
Mar 22, 2021 | 26.65 | 27.02 | 26.65 | 26.88 | 111,268 | -0.53(-1.93%) |
Mar 19, 2021 | 26.96 | 27.52 | 26.92 | 27.41 | 1,129,500 | +0.63(+2.35%) |
Mar 18, 2021 | 26.96 | 27.24 | 26.69 | 26.78 | 84,427 | -0.21(-0.78%) |
Mar 17, 2021 | 26.54 | 26.99 | 26.54 | 26.99 | 55,799 | +0.06(+0.24%) |
Mar 16, 2021 | 26.94 | 27.07 | 26.82 | 26.93 | 86,729 | -0.30(-1.12%) |
Mar 15, 2021 | 27.10 | 27.30 | 27.02 | 27.23 | 53,990 | -0.32(-1.16%) |
Mar 12, 2021 | 27.15 | 27.55 | 27.03 | 27.55 | 65,600 | +0.40(+1.47%) |
Mar 11, 2021 | 26.76 | 27.20 | 26.76 | 27.15 | 94,627 | -0.17(-0.62%) |
Mar 10, 2021 | 27.00 | 27.32 | 27.00 | 27.32 | 132,055 | +0.34(+1.26%) |
Mar 09, 2021 | 26.89 | 27.12 | 26.80 | 26.98 | 81,359 | +0.30(+1.12%) |
Mar 08, 2021 | 26.52 | 26.93 | 26.46 | 26.68 | 95,075 | +0.18(+0.68%) |
Mar 05, 2021 | 26.11 | 26.53 | 26.08 | 26.50 | 713,700 | +0.42(+1.61%) |
Mar 04, 2021 | 26.22 | 26.63 | 25.92 | 26.08 | 82,580 | -0.45(-1.70%) |
Mar 03, 2021 | 26.19 | 26.73 | 26.19 | 26.53 | 73,317 | +0.41(+1.57%) |
Mar 02, 2021 | 25.89 | 26.15 | 25.89 | 26.12 | 84,047 | +0.31(+1.20%) |