Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.76 | 27.76 | 26.91 | 26.91 | 1,472 | +0.34(+1.28%) |
May 27, 2021 | 26.48 | 27.33 | 26.35 | 26.57 | 5,671 | +0.85(+3.29%) |
May 26, 2021 | 25.73 | 26.38 | 25.54 | 25.73 | 4,527 | -0.14(-0.54%) |
May 25, 2021 | 25.47 | 26.46 | 25.47 | 25.87 | 6,927 | +0.20(+0.76%) |
May 24, 2021 | 25.30 | 26.47 | 25.30 | 25.67 | 2,452 | +0.68(+2.72%) |
May 21, 2021 | 24.79 | 25.93 | 24.79 | 24.99 | 12,859 | +0.29(+1.17%) |
May 20, 2021 | 26.01 | 33.93 | 24.70 | 24.70 | 147,842 | -1.40(-5.36%) |
May 19, 2021 | 26.10 | 26.30 | 26.10 | 26.10 | 1,087 | -0.00(-0.02%) |
May 18, 2021 | 26.41 | 26.55 | 26.10 | 26.10 | 1,122 | -0.27(-1.04%) |
May 17, 2021 | 26.03 | 26.38 | 25.79 | 26.38 | 3,786 | +0.28(+1.07%) |
May 14, 2021 | 25.49 | 26.10 | 25.10 | 26.10 | 1,376 | +1.05(+4.21%) |
May 13, 2021 | 25.54 | 26.10 | 25.05 | 25.05 | 2,101 | +0.10(+0.41%) |
May 12, 2021 | 25.31 | 25.62 | 24.94 | 24.94 | 8,761 | -0.50(-1.98%) |
May 11, 2021 | 26.51 | 26.80 | 25.20 | 25.45 | 6,906 | -1.03(-3.87%) |
May 10, 2021 | 26.47 | 26.47 | 26.04 | 26.47 | 1,325 | +0.09(+0.35%) |
May 07, 2021 | 27.39 | 27.39 | 26.33 | 26.38 | 2,076 | -0.38(-1.43%) |
May 06, 2021 | 26.10 | 27.94 | 26.10 | 26.76 | 11,020 | +1.31(+5.16%) |
May 05, 2021 | 24.70 | 26.33 | 24.70 | 25.45 | 9,573 | +0.33(+1.30%) |
May 04, 2021 | 25.31 | 25.48 | 25.10 | 25.12 | 42,605 | -0.14(-0.55%) |
May 03, 2021 | 25.26 | 25.49 | 25.17 | 25.26 | 1,828 | -0.04(-0.15%) |
Apr 30, 2021 | 25.30 | 25.30 | 25.30 | 25.30 | 643 | -0.01(-0.04%) |
Apr 29, 2021 | 25.56 | 25.56 | 25.23 | 25.31 | 4,177 | -1.00(-3.79%) |
Apr 28, 2021 | 26.30 | 26.30 | 26.30 | 26.30 | 175 | +0.02(+0.06%) |
Apr 27, 2021 | 26.21 | 26.32 | 26.21 | 26.29 | 1,403 | -0.04(-0.14%) |
Apr 26, 2021 | 26.32 | 26.32 | 26.32 | 26.32 | 1,720 | +0.09(+0.33%) |
Apr 23, 2021 | 26.24 | 26.24 | 26.24 | 99 | +0.00(+0.00%) | |
Apr 22, 2021 | 25.32 | 26.24 | 25.32 | 26.24 | 1,331 | +0.92(+3.64%) |
Apr 21, 2021 | 25.55 | 25.66 | 25.32 | 25.32 | 1,180 | +0.01(+0.04%) |
Apr 20, 2021 | 25.31 | 25.31 | 25.31 | 25.31 | 555 | +0.00(+0.00%) |
Apr 19, 2021 | 25.31 | 25.31 | 25.31 | 25.31 | 341 | -0.61(-2.34%) |
Apr 16, 2021 | 25.91 | 25.91 | 25.91 | 23 | +0.00(+0.00%) | |
Apr 15, 2021 | 25.90 | 25.91 | 25.90 | 25.91 | 387 | -0.19(-0.71%) |
Apr 14, 2021 | 26.10 | 26.10 | 26.10 | 151 | +0.00(+0.00%) | |
Apr 13, 2021 | 26.10 | 26.10 | 26.10 | 169 | +0.00(+0.00%) | |
Apr 12, 2021 | 26.10 | 26.10 | 26.10 | 26.10 | 2,735 | +0.79(+3.13%) |
Apr 09, 2021 | 25.87 | 25.87 | 25.31 | 25.31 | 2,896 | -0.99(-3.77%) |
Apr 08, 2021 | 26.05 | 26.35 | 25.63 | 26.30 | 856 | -0.03(-0.13%) |
Apr 07, 2021 | 27.03 | 27.03 | 25.82 | 26.33 | 1,021 | -0.24(-0.89%) |
Apr 06, 2021 | 26.57 | 26.57 | 26.57 | 30 | +0.00(+0.00%) | |
Apr 05, 2021 | 26.57 | 26.57 | 26.57 | 26.57 | 676 | -0.45(-1.68%) |
Apr 01, 2021 | 27.02 | 27.02 | 27.02 | 99 | +0.00(+0.00%) | |
Mar 31, 2021 | 27.02 | 27.02 | 27.02 | 27.02 | 283 | +0.36(+1.36%) |
Mar 30, 2021 | 26.66 | 26.66 | 26.66 | 361 | +0.00(+0.00%) | |
Mar 29, 2021 | 26.72 | 27.45 | 26.10 | 26.66 | 2,041 | +1.21(+4.76%) |
Mar 26, 2021 | 25.26 | 25.45 | 25.17 | 25.45 | 750 | +0.35(+1.41%) |
Mar 25, 2021 | 25.23 | 25.82 | 25.09 | 25.09 | 1,100 | -0.52(-2.04%) |
Mar 24, 2021 | 25.61 | 25.61 | 25.61 | 25.61 | 229 | -0.48(-1.82%) |
Mar 23, 2021 | 27.45 | 27.47 | 26.00 | 26.09 | 6,495 | -1.19(-4.37%) |
Mar 22, 2021 | 27.13 | 27.31 | 27.13 | 27.28 | 7,009 | +0.99(+3.76%) |
Mar 19, 2021 | 25.28 | 26.30 | 25.28 | 26.30 | 2,789 | +1.06(+4.21%) |
Mar 18, 2021 | 24.86 | 25.23 | 24.86 | 25.23 | 561 | +0.36(+1.46%) |
Mar 17, 2021 | 26.17 | 26.17 | 24.87 | 24.87 | 3,820 | -0.71(-2.77%) |
Mar 16, 2021 | 26.43 | 26.56 | 25.16 | 25.58 | 2,834 | -0.89(-3.35%) |
Mar 15, 2021 | 26.44 | 27.23 | 26.07 | 26.46 | 5,071 | +0.69(+2.68%) |
Mar 12, 2021 | 26.12 | 26.56 | 25.73 | 25.77 | 1,823 | -0.24(-0.93%) |
Mar 11, 2021 | 25.69 | 26.05 | 25.31 | 26.02 | 4,137 | +0.57(+2.23%) |
Mar 10, 2021 | 25.46 | 25.46 | 25.12 | 25.45 | 1,851 | +0.35(+1.38%) |
Mar 09, 2021 | 24.89 | 25.57 | 24.89 | 25.10 | 3,092 | -0.07(-0.26%) |
Mar 08, 2021 | 25.92 | 26.85 | 24.72 | 25.17 | 12,840 | -2.18(-7.98%) |
Mar 05, 2021 | 27.35 | 27.35 | 27.35 | 370 | +0.00(+0.00%) | |
Mar 04, 2021 | 26.68 | 27.96 | 26.68 | 27.35 | 7,240 | +1.51(+5.83%) |
Mar 03, 2021 | 27.03 | 27.03 | 25.84 | 25.84 | 4,958 | +0.96(+3.84%) |
Mar 02, 2021 | 25.12 | 25.12 | 24.89 | 24.89 | 985 | -0.24(-0.96%) |