Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.84 | 27.92 | 27.84 | 27.88 | 7,506 | +0.27(+0.96%) |
May 27, 2021 | 27.74 | 27.79 | 27.61 | 27.61 | 5,716 | +0.02(+0.06%) |
May 26, 2021 | 27.50 | 27.60 | 27.50 | 27.59 | 4,506 | +0.04(+0.16%) |
May 25, 2021 | 27.68 | 27.68 | 27.54 | 27.55 | 8,694 | -0.11(-0.42%) |
May 24, 2021 | 27.62 | 27.74 | 27.61 | 27.66 | 10,314 | +0.19(+0.71%) |
May 21, 2021 | 27.51 | 27.51 | 27.41 | 27.47 | 67,780 | -0.02(-0.06%) |
May 20, 2021 | 27.46 | 27.49 | 27.35 | 27.49 | 5,441 | +0.18(+0.65%) |
May 19, 2021 | 27.23 | 27.31 | 27.12 | 27.31 | 5,955 | -0.33(-1.18%) |
May 18, 2021 | 27.67 | 27.73 | 27.64 | 27.64 | 5,453 | +0.03(+0.10%) |
May 17, 2021 | 27.43 | 27.61 | 27.43 | 27.61 | 10,631 | +0.00(+0.00%) |
May 14, 2021 | 27.41 | 27.61 | 27.41 | 27.61 | 8,312 | +0.51(+1.89%) |
May 13, 2021 | 27.12 | 27.12 | 26.94 | 27.10 | 7,760 | +0.02(+0.07%) |
May 12, 2021 | 27.26 | 27.36 | 27.07 | 27.08 | 4,958 | -0.40(-1.45%) |
May 11, 2021 | 27.36 | 27.51 | 27.36 | 27.48 | 11,209 | -0.33(-1.18%) |
May 10, 2021 | 28.05 | 28.05 | 27.81 | 27.81 | 15,367 | -0.01(-0.02%) |
May 07, 2021 | 27.70 | 27.81 | 27.69 | 27.81 | 15,578 | +0.38(+1.37%) |
May 06, 2021 | 27.24 | 27.46 | 27.14 | 27.44 | 5,768 | +0.31(+1.14%) |
May 05, 2021 | 27.15 | 27.18 | 27.13 | 27.13 | 50,787 | +0.45(+1.70%) |
May 04, 2021 | 26.70 | 26.72 | 26.61 | 26.67 | 10,340 | -0.28(-1.05%) |
May 03, 2021 | 26.92 | 26.98 | 26.92 | 26.96 | 10,069 | +0.18(+0.66%) |
Apr 30, 2021 | 26.87 | 26.90 | 26.62 | 26.78 | 43,644 | -0.21(-0.80%) |
Apr 29, 2021 | 27.11 | 27.11 | 26.84 | 27.00 | 5,430 | -0.05(-0.17%) |
Apr 28, 2021 | 26.94 | 27.12 | 26.94 | 27.04 | 11,616 | +0.10(+0.36%) |
Apr 27, 2021 | 26.91 | 26.94 | 26.90 | 26.94 | 6,092 | -0.06(-0.22%) |
Apr 26, 2021 | 26.96 | 27.03 | 26.96 | 27.00 | 18,112 | +0.13(+0.48%) |
Apr 23, 2021 | 26.82 | 26.88 | 26.81 | 26.88 | 4,861 | +0.27(+1.03%) |
Apr 22, 2021 | 26.67 | 26.75 | 26.58 | 26.60 | 15,743 | -0.14(-0.53%) |
Apr 21, 2021 | 26.42 | 26.74 | 26.42 | 26.74 | 14,945 | +0.23(+0.87%) |
Apr 20, 2021 | 26.82 | 26.82 | 26.42 | 26.51 | 14,737 | -0.60(-2.23%) |
Apr 19, 2021 | 27.12 | 27.12 | 27.03 | 27.12 | 8,657 | -0.03(-0.12%) |
Apr 16, 2021 | 27.11 | 27.15 | 27.11 | 27.15 | 10,176 | +0.15(+0.55%) |
Apr 15, 2021 | 26.96 | 27.01 | 26.96 | 27.00 | 39,326 | +0.19(+0.73%) |
Apr 14, 2021 | 26.76 | 26.91 | 26.76 | 26.81 | 4,639 | +0.14(+0.53%) |
Apr 13, 2021 | 26.61 | 26.68 | 26.61 | 26.67 | 7,931 | +0.10(+0.37%) |
Apr 12, 2021 | 26.64 | 26.64 | 26.48 | 26.57 | 9,173 | -0.07(-0.26%) |
Apr 09, 2021 | 26.59 | 26.64 | 26.59 | 26.64 | 2,487 | -0.04(-0.17%) |
Apr 08, 2021 | 26.57 | 26.70 | 26.56 | 26.68 | 15,310 | +0.03(+0.10%) |
Apr 07, 2021 | 26.66 | 26.68 | 26.63 | 26.66 | 10,242 | +0.12(+0.47%) |
Apr 06, 2021 | 26.58 | 26.65 | 26.50 | 26.53 | 944,646 | -0.26(-0.97%) |
Apr 05, 2021 | 26.71 | 26.80 | 26.67 | 26.79 | 27,476 | +0.46(+1.76%) |
Apr 01, 2021 | 26.24 | 26.36 | 26.20 | 26.33 | 13,794 | +0.17(+0.64%) |
Mar 31, 2021 | 26.21 | 26.23 | 26.16 | 26.16 | 3,593 | -0.03(-0.11%) |
Mar 30, 2021 | 26.11 | 26.21 | 26.11 | 26.19 | 114,826 | -0.02(-0.09%) |
Mar 29, 2021 | 26.09 | 26.23 | 26.09 | 26.21 | 68,073 | -0.05(-0.19%) |
Mar 26, 2021 | 26.09 | 26.32 | 26.07 | 26.26 | 14,924 | +0.34(+1.32%) |
Mar 25, 2021 | 25.58 | 25.92 | 25.58 | 25.92 | 11,274 | +0.21(+0.81%) |
Mar 24, 2021 | 25.78 | 25.90 | 25.71 | 25.71 | 15,085 | -0.08(-0.29%) |
Mar 23, 2021 | 26.04 | 26.04 | 25.75 | 25.79 | 12,837 | -0.57(-2.16%) |
Mar 22, 2021 | 26.34 | 26.41 | 26.34 | 26.36 | 12,801 | -0.05(-0.17%) |
Mar 19, 2021 | 26.20 | 26.51 | 26.20 | 26.41 | 10,802 | +0.08(+0.32%) |
Mar 18, 2021 | 26.54 | 26.65 | 26.29 | 26.32 | 7,834 | -0.28(-1.06%) |
Mar 17, 2021 | 26.32 | 26.60 | 26.32 | 26.60 | 7,013 | +0.12(+0.46%) |
Mar 16, 2021 | 26.54 | 26.54 | 26.43 | 26.48 | 8,601 | +0.01(+0.03%) |
Mar 15, 2021 | 26.39 | 26.47 | 26.36 | 26.47 | 18,818 | +0.03(+0.10%) |
Mar 12, 2021 | 26.32 | 26.45 | 26.30 | 26.45 | 3,183 | +0.08(+0.30%) |
Mar 11, 2021 | 26.38 | 26.38 | 26.35 | 26.37 | 2,843 | +0.20(+0.77%) |
Mar 10, 2021 | 26.08 | 26.17 | 26.08 | 26.16 | 13,978 | +0.17(+0.64%) |
Mar 09, 2021 | 25.95 | 26.09 | 25.95 | 26.00 | 29,092 | +0.22(+0.85%) |
Mar 08, 2021 | 25.90 | 25.90 | 25.70 | 25.78 | 9,163 | +0.05(+0.20%) |
Mar 05, 2021 | 25.53 | 25.73 | 25.47 | 25.72 | 15,918 | +0.15(+0.58%) |
Mar 04, 2021 | 25.75 | 25.86 | 25.28 | 25.57 | 14,216 | -0.04(-0.17%) |
Mar 03, 2021 | 25.65 | 25.82 | 25.62 | 25.62 | 14,749 | -0.01(-0.02%) |
Mar 02, 2021 | 25.57 | 25.69 | 25.53 | 25.62 | 42,310 | +0.02(+0.09%) |