Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.05 | 26.29 | 25.94 | 25.99 | 1,857 | -0.03(-0.11%) |
May 27, 2021 | 26.12 | 26.18 | 25.87 | 26.02 | 6,215 | -0.56(-2.09%) |
May 26, 2021 | 27.13 | 27.13 | 26.58 | 26.58 | 4,142 | -0.78(-2.87%) |
May 25, 2021 | 26.31 | 27.36 | 26.17 | 27.36 | 5,571 | +0.62(+2.32%) |
May 24, 2021 | 26.75 | 27.10 | 26.52 | 26.74 | 4,805 | -0.40(-1.47%) |
May 21, 2021 | 26.83 | 27.33 | 26.48 | 27.14 | 6,009 | -0.23(-0.85%) |
May 20, 2021 | 27.45 | 27.91 | 27.18 | 27.37 | 4,896 | -0.27(-0.98%) |
May 19, 2021 | 28.34 | 28.96 | 27.64 | 27.64 | 13,675 | +0.58(+2.13%) |
May 18, 2021 | 26.60 | 27.07 | 26.21 | 27.07 | 3,131 | +0.74(+2.83%) |
May 17, 2021 | 26.44 | 27.14 | 26.32 | 26.32 | 2,127 | +0.07(+0.28%) |
May 14, 2021 | 26.94 | 27.18 | 26.09 | 26.25 | 11,504 | -1.39(-5.04%) |
May 13, 2021 | 29.07 | 29.07 | 27.30 | 27.64 | 13,175 | -1.66(-5.68%) |
May 12, 2021 | 27.10 | 29.35 | 27.05 | 29.31 | 20,221 | +2.56(+9.55%) |
May 11, 2021 | 27.33 | 27.53 | 26.44 | 26.75 | 15,590 | +0.70(+2.67%) |
May 10, 2021 | 25.20 | 26.05 | 24.93 | 26.05 | 9,849 | +0.87(+3.44%) |
May 07, 2021 | 26.13 | 26.33 | 25.19 | 25.19 | 23,520 | -0.91(-3.47%) |
May 06, 2021 | 26.33 | 27.14 | 26.09 | 26.09 | 2,872 | -0.35(-1.32%) |
May 05, 2021 | 26.21 | 26.96 | 25.86 | 26.44 | 4,385 | +0.08(+0.29%) |
May 04, 2021 | 26.60 | 27.11 | 26.33 | 26.36 | 3,577 | +0.35(+1.34%) |
May 03, 2021 | 25.78 | 26.28 | 25.78 | 26.02 | 2,572 | -0.50(-1.89%) |
Apr 30, 2021 | 26.09 | 26.56 | 25.90 | 26.52 | 4,520 | +0.99(+3.87%) |
Apr 29, 2021 | 24.97 | 26.05 | 24.97 | 25.53 | 3,821 | +0.02(+0.07%) |
Apr 28, 2021 | 25.63 | 25.63 | 25.36 | 25.51 | 1,940 | +0.04(+0.15%) |
Apr 27, 2021 | 25.83 | 25.83 | 25.43 | 25.47 | 6,165 | -0.15(-0.60%) |
Apr 26, 2021 | 25.55 | 25.74 | 25.40 | 25.63 | 6,824 | -0.35(-1.34%) |
Apr 23, 2021 | 26.83 | 26.85 | 25.72 | 25.98 | 9,789 | -1.39(-5.09%) |
Apr 22, 2021 | 26.94 | 27.49 | 26.44 | 27.37 | 6,276 | +0.39(+1.43%) |
Apr 21, 2021 | 28.42 | 28.65 | 26.98 | 26.98 | 2,980 | -1.47(-5.17%) |
Apr 20, 2021 | 27.37 | 28.92 | 27.37 | 28.45 | 8,640 | +1.05(+3.83%) |
Apr 19, 2021 | 26.87 | 27.68 | 26.87 | 27.40 | 4,653 | +0.58(+2.14%) |
Apr 16, 2021 | 27.25 | 27.29 | 26.64 | 26.83 | 9,660 | -0.62(-2.26%) |
Apr 15, 2021 | 27.41 | 28.18 | 27.41 | 27.45 | 3,261 | -0.70(-2.48%) |
Apr 14, 2021 | 28.34 | 28.34 | 27.45 | 28.14 | 4,852 | -0.39(-1.36%) |
Apr 13, 2021 | 28.65 | 29.00 | 28.38 | 28.53 | 5,402 | +0.39(+1.38%) |
Apr 12, 2021 | 28.45 | 28.77 | 28.07 | 28.14 | 3,714 | -0.31(-1.09%) |
Apr 09, 2021 | 28.84 | 29.06 | 28.42 | 28.45 | 2,660 | -0.46(-1.61%) |
Apr 08, 2021 | 29.04 | 29.58 | 28.88 | 28.92 | 2,957 | -0.31(-1.06%) |
Apr 07, 2021 | 28.61 | 29.38 | 28.59 | 29.23 | 4,419 | +0.58(+2.03%) |
Apr 06, 2021 | 28.61 | 28.69 | 28.03 | 28.65 | 24,248 | +0.00(+0.00%) |
Apr 05, 2021 | 28.49 | 28.96 | 28.34 | 28.65 | 14,910 | -0.66(-2.25%) |
Apr 01, 2021 | 30.08 | 30.08 | 29.27 | 29.31 | 4,933 | -1.16(-3.81%) |
Mar 31, 2021 | 30.00 | 30.55 | 29.73 | 30.47 | 6,411 | -0.08(-0.25%) |
Mar 30, 2021 | 31.67 | 31.80 | 30.55 | 30.55 | 7,309 | -1.24(-3.90%) |
Mar 29, 2021 | 30.70 | 31.94 | 29.77 | 31.78 | 7,993 | +1.66(+5.53%) |
Mar 26, 2021 | 31.51 | 31.85 | 30.12 | 30.12 | 5,062 | -2.25(-6.94%) |
Mar 25, 2021 | 35.31 | 35.79 | 32.06 | 32.36 | 12,863 | -2.17(-6.28%) |
Mar 24, 2021 | 32.91 | 34.53 | 32.33 | 34.53 | 11,036 | +0.62(+1.83%) |
Mar 23, 2021 | 31.98 | 34.26 | 31.80 | 33.91 | 16,587 | +2.48(+7.88%) |
Mar 22, 2021 | 31.47 | 31.75 | 30.74 | 31.44 | 2,228 | +0.39(+1.25%) |
Mar 19, 2021 | 31.09 | 31.71 | 30.18 | 31.05 | 10,668 | +0.12(+0.38%) |
Mar 18, 2021 | 29.42 | 31.13 | 28.80 | 30.93 | 10,846 | +1.70(+5.83%) |
Mar 17, 2021 | 30.20 | 30.66 | 29.19 | 29.23 | 33,074 | -0.58(-1.95%) |
Mar 16, 2021 | 29.11 | 30.05 | 29.11 | 29.81 | 7,366 | +1.12(+3.91%) |
Mar 15, 2021 | 29.81 | 29.81 | 28.69 | 28.69 | 10,514 | -1.32(-4.39%) |
Mar 12, 2021 | 31.20 | 31.20 | 29.95 | 30.00 | 14,671 | -0.85(-2.76%) |
Mar 11, 2021 | 31.40 | 31.73 | 30.64 | 30.86 | 31,677 | -1.43(-4.44%) |
Mar 10, 2021 | 32.91 | 33.10 | 31.94 | 32.29 | 13,658 | -1.35(-4.03%) |
Mar 09, 2021 | 33.10 | 33.93 | 32.79 | 33.64 | 15,565 | -0.74(-2.14%) |
Mar 08, 2021 | 34.46 | 34.84 | 33.02 | 34.38 | 12,600 | -0.81(-2.31%) |
Mar 05, 2021 | 36.58 | 40.19 | 35.15 | 35.19 | 20,535 | -2.83(-7.43%) |
Mar 04, 2021 | 35.81 | 39.53 | 35.27 | 38.02 | 19,330 | +2.32(+6.51%) |
Mar 03, 2021 | 34.65 | 35.69 | 33.95 | 35.69 | 10,843 | +0.93(+2.67%) |
Mar 02, 2021 | 33.41 | 34.88 | 33.29 | 34.77 | 8,434 | +1.39(+4.18%) |