Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.59 | 27.59 | 26.46 | 27.29 | 5,815 | +0.29(+1.07%) |
May 27, 2021 | 27.16 | 27.16 | 26.37 | 27.00 | 3,397 | -0.15(-0.56%) |
May 26, 2021 | 27.17 | 27.18 | 26.54 | 27.15 | 337,738 | +0.15(+0.56%) |
May 25, 2021 | 26.06 | 27.19 | 26.06 | 27.00 | 3,628 | +0.39(+1.45%) |
May 24, 2021 | 26.82 | 26.91 | 26.59 | 26.61 | 1,081 | -0.19(-0.69%) |
May 21, 2021 | 26.72 | 26.81 | 25.82 | 26.80 | 4,358 | +0.05(+0.19%) |
May 20, 2021 | 26.68 | 26.77 | 26.08 | 26.75 | 1,492 | +0.65(+2.49%) |
May 19, 2021 | 26.75 | 26.85 | 26.08 | 26.10 | 3,088 | -0.64(-2.41%) |
May 18, 2021 | 25.91 | 26.82 | 25.91 | 26.75 | 2,004 | +0.50(+1.89%) |
May 17, 2021 | 26.00 | 26.63 | 25.66 | 26.25 | 4,972 | -0.60(-2.23%) |
May 14, 2021 | 26.74 | 26.85 | 25.80 | 26.85 | 1,815 | +0.70(+2.68%) |
May 13, 2021 | 26.68 | 26.69 | 25.76 | 26.15 | 1,869 | +0.70(+2.75%) |
May 12, 2021 | 26.00 | 26.00 | 24.99 | 25.45 | 10,206 | -1.21(-4.54%) |
May 11, 2021 | 25.96 | 26.85 | 25.96 | 26.66 | 1,434 | +0.31(+1.18%) |
May 10, 2021 | 26.71 | 26.72 | 25.59 | 26.35 | 3,024 | -0.41(-1.52%) |
May 07, 2021 | 26.71 | 26.85 | 25.56 | 26.76 | 1,267 | +1.18(+4.63%) |
May 06, 2021 | 25.86 | 25.88 | 25.15 | 25.57 | 2,091 | -0.14(-0.56%) |
May 05, 2021 | 26.03 | 26.03 | 24.97 | 25.72 | 1,399 | +0.55(+2.19%) |
May 04, 2021 | 25.98 | 26.00 | 24.87 | 25.17 | 6,223 | -0.60(-2.33%) |
May 03, 2021 | 26.03 | 26.03 | 25.00 | 25.77 | 2,112 | +0.37(+1.46%) |
Apr 30, 2021 | 25.98 | 25.98 | 24.87 | 25.40 | 2,900 | -0.85(-3.24%) |
Apr 29, 2021 | 26.69 | 26.69 | 25.54 | 26.25 | 1,979 | +0.00(+0.00%) |
Apr 28, 2021 | 26.63 | 26.63 | 25.58 | 26.25 | 3,536 | +0.47(+1.82%) |
Apr 27, 2021 | 26.11 | 26.11 | 24.95 | 25.78 | 2,070 | -0.35(-1.33%) |
Apr 26, 2021 | 26.34 | 26.34 | 25.20 | 26.13 | 3,909 | -0.12(-0.47%) |
Apr 23, 2021 | 26.41 | 26.41 | 25.57 | 26.25 | 2,100 | +0.08(+0.31%) |
Apr 22, 2021 | 26.29 | 26.30 | 25.44 | 26.17 | 1,238 | +0.02(+0.07%) |
Apr 21, 2021 | 26.12 | 26.22 | 25.28 | 26.15 | 9,149 | +0.35(+1.36%) |
Apr 20, 2021 | 26.18 | 26.18 | 25.22 | 25.80 | 4,368 | -0.40(-1.53%) |
Apr 19, 2021 | 26.48 | 26.49 | 25.56 | 26.20 | 2,404 | -0.37(-1.41%) |
Apr 16, 2021 | 26.76 | 26.83 | 25.91 | 26.57 | 18,700 | +0.07(+0.28%) |
Apr 15, 2021 | 26.96 | 26.96 | 25.68 | 26.50 | 4,274 | +0.37(+1.42%) |
Apr 14, 2021 | 26.60 | 26.60 | 25.52 | 26.13 | 9,141 | +0.45(+1.76%) |
Apr 13, 2021 | 26.49 | 26.49 | 25.54 | 25.68 | 8,940 | -0.62(-2.36%) |
Apr 12, 2021 | 26.91 | 26.91 | 26.07 | 26.30 | 1,258 | +0.05(+0.19%) |
Apr 09, 2021 | 26.63 | 26.63 | 26.07 | 26.25 | 3,400 | +0.47(+1.82%) |
Apr 08, 2021 | 26.07 | 26.07 | 25.07 | 25.78 | 6,888 | -0.50(-1.92%) |
Apr 07, 2021 | 26.42 | 26.44 | 25.18 | 26.29 | 4,379 | +0.37(+1.41%) |
Apr 06, 2021 | 25.00 | 26.25 | 25.00 | 25.92 | 4,181 | -0.50(-1.90%) |
Apr 05, 2021 | 25.42 | 26.42 | 25.42 | 26.42 | 3,328 | +0.13(+0.50%) |
Apr 01, 2021 | 26.52 | 26.52 | 25.54 | 26.29 | 5,900 | +0.24(+0.92%) |
Mar 31, 2021 | 26.09 | 26.12 | 25.25 | 26.05 | 8,517 | -0.84(-3.12%) |
Mar 30, 2021 | 26.66 | 27.12 | 26.66 | 26.89 | 3,207 | -0.97(-3.48%) |
Mar 29, 2021 | 26.74 | 27.86 | 26.74 | 27.86 | 1,230 | +0.01(+0.04%) |
Mar 26, 2021 | 26.74 | 27.86 | 26.74 | 27.85 | 2,600 | +0.21(+0.76%) |
Mar 25, 2021 | 27.86 | 27.86 | 26.74 | 27.64 | 4,964 | +0.48(+1.75%) |
Mar 24, 2021 | 27.11 | 27.30 | 26.56 | 27.16 | 1,232 | -0.21(-0.76%) |
Mar 23, 2021 | 27.98 | 27.98 | 26.96 | 27.37 | 1,952 | -0.20(-0.72%) |
Mar 22, 2021 | 27.43 | 27.58 | 26.84 | 27.57 | 1,284 | +0.41(+1.51%) |
Mar 19, 2021 | 26.99 | 27.16 | 26.21 | 27.16 | 3,800 | +0.36(+1.34%) |
Mar 18, 2021 | 27.01 | 27.08 | 26.38 | 26.80 | 3,636 | -0.33(-1.22%) |
Mar 17, 2021 | 26.29 | 27.13 | 26.29 | 27.13 | 3,675 | +0.43(+1.61%) |
Mar 16, 2021 | 27.02 | 27.02 | 26.09 | 26.70 | 5,482 | +0.45(+1.71%) |
Mar 15, 2021 | 25.74 | 26.42 | 25.74 | 26.25 | 2,788 | -0.10(-0.38%) |
Mar 12, 2021 | 25.09 | 26.67 | 25.09 | 26.35 | 4,200 | +0.08(+0.29%) |
Mar 11, 2021 | 26.63 | 26.63 | 25.51 | 26.27 | 2,019 | -0.03(-0.10%) |
Mar 10, 2021 | 26.35 | 26.76 | 25.71 | 26.30 | 3,190 | +0.30(+1.15%) |
Mar 09, 2021 | 25.29 | 26.74 | 25.29 | 26.00 | 1,532 | +0.60(+2.36%) |
Mar 08, 2021 | 25.80 | 25.92 | 24.97 | 25.40 | 3,282 | -0.60(-2.31%) |
Mar 05, 2021 | 26.08 | 26.08 | 25.14 | 26.00 | 38,500 | +0.65(+2.56%) |
Mar 04, 2021 | 26.14 | 26.14 | 24.78 | 25.35 | 5,393 | +0.31(+1.23%) |
Mar 03, 2021 | 26.43 | 26.43 | 25.04 | 25.04 | 2,957 | -0.69(-2.67%) |
Mar 02, 2021 | 26.74 | 26.74 | 25.61 | 25.73 | 2,839 | -1.05(-3.92%) |