Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.17 | 27.18 | 26.57 | 27.10 | 25,028 | +0.02(+0.07%) |
May 27, 2021 | 26.91 | 27.14 | 26.60 | 27.08 | 99,446 | +0.48(+1.80%) |
May 26, 2021 | 25.90 | 26.68 | 25.77 | 26.61 | 52,866 | +0.43(+1.64%) |
May 25, 2021 | 26.57 | 27.32 | 26.17 | 26.18 | 70,008 | -0.82(-3.04%) |
May 24, 2021 | 27.19 | 27.19 | 26.45 | 27.00 | 40,980 | -0.17(-0.63%) |
May 21, 2021 | 27.10 | 27.44 | 26.57 | 27.17 | 37,528 | +0.35(+1.32%) |
May 20, 2021 | 26.63 | 26.92 | 26.27 | 26.82 | 137,646 | +0.16(+0.61%) |
May 19, 2021 | 26.25 | 26.79 | 25.98 | 26.65 | 39,874 | +0.08(+0.29%) |
May 18, 2021 | 27.70 | 27.70 | 26.28 | 26.58 | 58,376 | -1.13(-4.09%) |
May 17, 2021 | 27.03 | 27.85 | 26.86 | 27.71 | 66,288 | +0.63(+2.32%) |
May 14, 2021 | 26.26 | 27.15 | 26.10 | 27.08 | 57,889 | +0.70(+2.64%) |
May 13, 2021 | 26.04 | 26.56 | 25.61 | 26.39 | 77,729 | +0.63(+2.44%) |
May 12, 2021 | 26.20 | 26.43 | 25.65 | 25.76 | 82,626 | -0.40(-1.53%) |
May 11, 2021 | 25.94 | 26.20 | 25.69 | 26.16 | 132,251 | +0.17(+0.66%) |
May 10, 2021 | 26.20 | 26.20 | 25.77 | 25.99 | 101,514 | -0.14(-0.55%) |
May 07, 2021 | 26.01 | 26.29 | 24.83 | 26.13 | 42,258 | -0.12(-0.47%) |
May 06, 2021 | 25.89 | 26.29 | 25.89 | 26.25 | 123,949 | +0.09(+0.33%) |
May 05, 2021 | 25.96 | 26.29 | 25.66 | 26.17 | 39,679 | +0.10(+0.40%) |
May 04, 2021 | 25.63 | 26.20 | 25.42 | 26.06 | 61,290 | +0.44(+1.71%) |
May 03, 2021 | 26.13 | 26.52 | 24.29 | 25.63 | 116,125 | -0.48(-1.82%) |
Apr 30, 2021 | 25.48 | 26.11 | 25.48 | 26.10 | 67,918 | +0.58(+2.28%) |
Apr 29, 2021 | 25.47 | 25.91 | 25.34 | 25.52 | 49,057 | +0.32(+1.29%) |
Apr 28, 2021 | 25.34 | 25.43 | 25.20 | 25.20 | 46,965 | -0.28(-1.08%) |
Apr 27, 2021 | 19.84 | 25.57 | 19.84 | 25.47 | 51,567 | +0.25(+0.98%) |
Apr 26, 2021 | 24.92 | 25.27 | 24.71 | 25.23 | 58,450 | +0.32(+1.30%) |
Apr 23, 2021 | 24.65 | 25.38 | 24.53 | 24.90 | 60,465 | +0.67(+2.75%) |
Apr 22, 2021 | 24.66 | 24.84 | 24.23 | 24.23 | 30,675 | -0.28(-1.13%) |
Apr 21, 2021 | 24.19 | 24.62 | 24.02 | 24.51 | 21,892 | +0.36(+1.50%) |
Apr 20, 2021 | 24.43 | 25.50 | 23.99 | 24.15 | 43,154 | -0.33(-1.36%) |
Apr 19, 2021 | 24.61 | 24.78 | 24.13 | 24.48 | 32,639 | -0.20(-0.81%) |
Apr 16, 2021 | 24.67 | 24.92 | 24.43 | 24.68 | 43,039 | +0.12(+0.50%) |
Apr 15, 2021 | 24.53 | 24.58 | 23.96 | 24.56 | 24,154 | +0.06(+0.23%) |
Apr 14, 2021 | 24.12 | 24.62 | 24.12 | 24.50 | 40,487 | +0.39(+1.62%) |
Apr 13, 2021 | 24.45 | 24.48 | 23.82 | 24.11 | 33,369 | -0.28(-1.13%) |
Apr 12, 2021 | 24.29 | 24.59 | 24.24 | 24.39 | 27,757 | +0.20(+0.83%) |
Apr 09, 2021 | 24.10 | 24.44 | 24.03 | 24.19 | 31,597 | +0.07(+0.28%) |
Apr 08, 2021 | 23.81 | 24.21 | 23.63 | 24.12 | 40,532 | +0.24(+1.00%) |
Apr 07, 2021 | 23.72 | 23.92 | 23.69 | 23.88 | 55,338 | +0.20(+0.84%) |
Apr 06, 2021 | 23.62 | 24.03 | 23.55 | 23.68 | 39,162 | -0.04(-0.16%) |
Apr 05, 2021 | 23.58 | 23.99 | 22.98 | 23.72 | 89,931 | +0.43(+1.84%) |
Apr 01, 2021 | 23.08 | 23.81 | 23.07 | 23.29 | 52,067 | +0.10(+0.41%) |
Mar 31, 2021 | 23.59 | 23.59 | 23.11 | 23.20 | 63,967 | -0.26(-1.10%) |
Mar 30, 2021 | 23.63 | 23.99 | 23.38 | 23.45 | 32,563 | +0.10(+0.45%) |
Mar 29, 2021 | 23.67 | 23.93 | 23.35 | 23.35 | 58,352 | -0.66(-2.74%) |
Mar 26, 2021 | 23.58 | 24.01 | 23.40 | 24.01 | 33,906 | +0.68(+2.90%) |
Mar 25, 2021 | 23.33 | 23.36 | 22.25 | 23.33 | 55,137 | +0.81(+3.60%) |
Mar 24, 2021 | 22.62 | 23.65 | 22.52 | 22.52 | 49,725 | +0.16(+0.72%) |
Mar 23, 2021 | 23.25 | 23.56 | 22.28 | 22.36 | 37,343 | -0.97(-4.16%) |
Mar 22, 2021 | 24.28 | 24.28 | 23.25 | 23.33 | 54,518 | -1.27(-5.15%) |
Mar 19, 2021 | 23.15 | 24.71 | 22.86 | 24.60 | 230,628 | +1.36(+5.86%) |
Mar 18, 2021 | 22.76 | 23.48 | 22.68 | 23.23 | 42,364 | +0.69(+3.04%) |
Mar 17, 2021 | 23.01 | 23.47 | 22.33 | 22.55 | 36,689 | -0.42(-1.82%) |
Mar 16, 2021 | 23.39 | 23.60 | 22.63 | 22.97 | 30,237 | -0.60(-2.55%) |
Mar 15, 2021 | 23.92 | 23.92 | 23.18 | 23.57 | 41,776 | -0.41(-1.71%) |
Mar 12, 2021 | 24.30 | 24.53 | 23.82 | 23.98 | 58,890 | -0.17(-0.71%) |
Mar 11, 2021 | 23.79 | 24.25 | 23.58 | 24.15 | 57,806 | +0.40(+1.68%) |
Mar 10, 2021 | 23.82 | 23.89 | 23.44 | 23.75 | 90,866 | -0.24(-0.99%) |
Mar 09, 2021 | 24.34 | 24.34 | 23.65 | 23.99 | 71,890 | -0.41(-1.68%) |
Mar 08, 2021 | 23.77 | 24.61 | 23.39 | 24.40 | 53,861 | +0.69(+2.89%) |
Mar 05, 2021 | 23.00 | 23.82 | 23.00 | 23.71 | 53,536 | +1.26(+5.60%) |
Mar 04, 2021 | 23.51 | 23.82 | 22.26 | 22.45 | 82,249 | -0.91(-3.87%) |
Mar 03, 2021 | 23.13 | 23.94 | 22.85 | 23.36 | 110,872 | +0.73(+3.24%) |
Mar 02, 2021 | 22.69 | 23.21 | 22.62 | 22.62 | 18,017 | -0.10(-0.42%) |