Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.96 | 28.09 | 27.96 | 28.09 | 9,944 | +0.12(+0.45%) |
May 27, 2021 | 27.95 | 27.99 | 27.88 | 27.96 | 4,256 | +0.16(+0.57%) |
May 26, 2021 | 27.77 | 27.85 | 27.76 | 27.80 | 7,608 | +0.04(+0.15%) |
May 25, 2021 | 27.75 | 27.80 | 27.73 | 27.76 | 6,892 | +0.17(+0.62%) |
May 24, 2021 | 27.52 | 27.60 | 27.51 | 27.59 | 3,371 | +0.10(+0.35%) |
May 21, 2021 | 27.58 | 27.64 | 27.48 | 27.49 | 3,147 | +0.10(+0.35%) |
May 20, 2021 | 27.41 | 27.41 | 27.28 | 27.40 | 204,556 | -0.15(-0.55%) |
May 19, 2021 | 27.44 | 27.62 | 27.29 | 27.55 | 17,210 | -0.27(-0.99%) |
May 18, 2021 | 27.75 | 27.89 | 27.62 | 27.82 | 12,703 | +0.31(+1.14%) |
May 17, 2021 | 27.35 | 27.51 | 27.33 | 27.51 | 215,566 | +0.12(+0.42%) |
May 14, 2021 | 27.42 | 27.42 | 27.36 | 27.40 | 228 | +0.02(+0.06%) |
May 13, 2021 | 27.29 | 27.38 | 27.17 | 27.38 | 12,901 | +0.24(+0.88%) |
May 12, 2021 | 27.30 | 27.33 | 27.14 | 27.14 | 1,116 | -0.29(-1.07%) |
May 11, 2021 | 27.43 | 27.44 | 27.29 | 27.43 | 4,758 | +0.09(+0.32%) |
May 10, 2021 | 27.43 | 27.43 | 27.34 | 27.34 | 1,315 | -0.21(-0.75%) |
May 07, 2021 | 27.48 | 27.57 | 27.42 | 27.55 | 1,573 | +0.31(+1.15%) |
May 06, 2021 | 27.23 | 27.24 | 27.23 | 27.24 | 538 | +0.50(+1.88%) |
May 05, 2021 | 26.74 | 26.76 | 26.68 | 26.74 | 920 | +0.30(+1.14%) |
May 04, 2021 | 26.26 | 26.44 | 26.26 | 26.44 | 1,528 | +0.33(+1.28%) |
May 03, 2021 | 26.07 | 26.16 | 26.07 | 26.10 | 19,926 | +0.20(+0.76%) |
Apr 30, 2021 | 25.92 | 25.92 | 25.88 | 25.90 | 837 | -0.47(-1.77%) |
Apr 29, 2021 | 26.48 | 26.48 | 26.23 | 26.37 | 2,877 | -0.15(-0.55%) |
Apr 28, 2021 | 26.37 | 26.52 | 26.34 | 26.52 | 1,560 | +0.05(+0.17%) |
Apr 27, 2021 | 26.44 | 26.47 | 26.44 | 26.47 | 388 | -0.11(-0.42%) |
Apr 26, 2021 | 26.69 | 26.69 | 26.59 | 26.59 | 934 | +0.00(+0.01%) |
Apr 23, 2021 | 26.47 | 26.58 | 26.47 | 26.58 | 1,569 | +0.33(+1.24%) |
Apr 22, 2021 | 26.16 | 26.26 | 26.16 | 26.26 | 1,152 | +0.41(+1.61%) |
Apr 21, 2021 | 25.51 | 25.84 | 25.51 | 25.84 | 3,423 | +0.35(+1.38%) |
Apr 20, 2021 | 25.58 | 25.58 | 25.32 | 25.49 | 1,494 | -0.31(-1.19%) |
Apr 19, 2021 | 25.91 | 25.91 | 25.71 | 25.80 | 2,959 | -0.38(-1.46%) |
Apr 16, 2021 | 26.16 | 26.23 | 26.16 | 26.18 | 2,092 | +0.40(+1.55%) |
Apr 15, 2021 | 25.66 | 25.78 | 25.66 | 25.78 | 2,850 | -0.15(-0.57%) |
Apr 14, 2021 | 26.05 | 26.13 | 25.93 | 25.93 | 3,968 | +0.18(+0.70%) |
Apr 13, 2021 | 25.14 | 25.78 | 25.14 | 25.75 | 1,238 | +0.72(+2.87%) |
Apr 12, 2021 | 25.00 | 25.03 | 24.96 | 25.03 | 895 | +0.25(+1.03%) |
Apr 09, 2021 | 24.77 | 24.77 | 24.74 | 24.77 | 837 | -0.32(-1.28%) |
Apr 08, 2021 | 25.04 | 25.14 | 25.04 | 25.10 | 702 | +0.10(+0.39%) |
Apr 07, 2021 | 24.79 | 25.06 | 24.79 | 25.00 | 1,115 | +0.23(+0.95%) |
Apr 06, 2021 | 24.88 | 24.88 | 24.76 | 24.76 | 1,883 | -0.57(-2.25%) |
Apr 05, 2021 | 25.30 | 25.38 | 25.30 | 25.33 | 2,966 | -0.11(-0.42%) |
Apr 01, 2021 | 25.50 | 25.50 | 25.44 | 25.44 | 627 | -0.42(-1.61%) |
Mar 31, 2021 | 25.83 | 25.90 | 25.83 | 25.86 | 949 | +0.31(+1.20%) |
Mar 30, 2021 | 25.55 | 25.55 | 25.49 | 25.55 | 1,014 | -0.17(-0.67%) |
Mar 29, 2021 | 25.51 | 25.72 | 25.51 | 25.72 | 3,520 | -0.07(-0.29%) |
Mar 26, 2021 | 25.34 | 25.80 | 25.34 | 25.80 | 941 | +0.70(+2.81%) |
Mar 25, 2021 | 24.85 | 25.13 | 24.82 | 25.09 | 1,026 | +0.18(+0.71%) |
Mar 24, 2021 | 24.93 | 25.13 | 24.92 | 24.92 | 3,214 | +0.16(+0.64%) |
Mar 23, 2021 | 24.98 | 25.05 | 24.76 | 24.76 | 3,488 | -0.67(-2.64%) |
Mar 22, 2021 | 25.62 | 25.63 | 25.43 | 25.43 | 3,464 | -0.33(-1.28%) |
Mar 19, 2021 | 25.76 | 25.76 | 25.51 | 25.76 | 418 | +0.30(+1.17%) |
Mar 18, 2021 | 25.90 | 25.91 | 25.46 | 25.46 | 3,205 | -0.80(-3.04%) |
Mar 17, 2021 | 26.16 | 26.31 | 25.93 | 26.26 | 3,361 | -0.67(-2.48%) |
Mar 16, 2021 | 26.84 | 26.93 | 26.84 | 26.93 | 9,296 | -0.19(-0.71%) |
Mar 15, 2021 | 26.93 | 27.12 | 26.93 | 27.12 | 4,364 | +0.61(+2.31%) |
Mar 12, 2021 | 26.47 | 26.59 | 26.47 | 26.51 | 3,243 | +0.10(+0.39%) |
Mar 11, 2021 | 26.36 | 26.41 | 26.36 | 26.41 | 1,987 | +0.40(+1.52%) |
Mar 10, 2021 | 25.90 | 26.01 | 25.90 | 26.01 | 1,273 | +0.03(+0.12%) |
Mar 09, 2021 | 25.95 | 26.06 | 25.95 | 25.98 | 2,443 | +0.65(+2.56%) |
Mar 08, 2021 | 25.37 | 25.37 | 25.22 | 25.33 | 1,030 | -0.17(-0.67%) |
Mar 05, 2021 | 25.27 | 25.50 | 25.27 | 25.50 | 3,034 | +0.86(+3.48%) |
Mar 04, 2021 | 25.30 | 25.42 | 24.64 | 24.64 | 2,869 | -0.44(-1.74%) |
Mar 03, 2021 | 25.09 | 25.21 | 25.08 | 25.08 | 3,329 | +0.00(+0.01%) |
Mar 02, 2021 | 24.98 | 25.18 | 24.98 | 25.08 | 7,043 | +0.30(+1.20%) |