Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.07 | 29.07 | 28.28 | 28.62 | 77,418 | -0.16(-0.56%) |
May 27, 2021 | 28.22 | 29.08 | 28.01 | 28.78 | 134,978 | +0.63(+2.24%) |
May 26, 2021 | 27.48 | 28.21 | 27.18 | 28.15 | 88,167 | +0.86(+3.15%) |
May 25, 2021 | 27.50 | 28.22 | 27.25 | 27.29 | 126,145 | -0.21(-0.76%) |
May 24, 2021 | 27.10 | 27.66 | 26.87 | 27.50 | 87,826 | +0.53(+1.97%) |
May 21, 2021 | 26.77 | 27.38 | 26.55 | 26.97 | 100,393 | +0.53(+2.00%) |
May 20, 2021 | 26.24 | 26.76 | 25.85 | 26.44 | 98,627 | +0.03(+0.11%) |
May 19, 2021 | 27.50 | 27.75 | 25.01 | 26.41 | 273,100 | -1.11(-4.03%) |
May 18, 2021 | 26.68 | 28.00 | 26.68 | 27.52 | 148,838 | +0.84(+3.15%) |
May 17, 2021 | 25.95 | 26.69 | 25.66 | 26.68 | 67,448 | +0.74(+2.85%) |
May 14, 2021 | 25.26 | 26.12 | 25.10 | 25.94 | 92,963 | +1.04(+4.18%) |
May 13, 2021 | 24.60 | 25.45 | 24.54 | 24.90 | 145,446 | +0.23(+0.93%) |
May 12, 2021 | 25.62 | 25.97 | 24.60 | 24.67 | 139,729 | -1.33(-5.12%) |
May 11, 2021 | 25.71 | 26.23 | 25.01 | 26.00 | 102,234 | -0.59(-2.22%) |
May 10, 2021 | 27.24 | 27.36 | 26.50 | 26.59 | 80,453 | -0.73(-2.67%) |
May 07, 2021 | 25.99 | 27.47 | 25.99 | 27.32 | 173,764 | +1.14(+4.35%) |
May 06, 2021 | 26.69 | 26.73 | 25.77 | 26.18 | 102,349 | -0.27(-1.02%) |
May 05, 2021 | 26.32 | 27.00 | 25.80 | 26.45 | 131,599 | +0.45(+1.73%) |
May 04, 2021 | 28.29 | 29.22 | 25.60 | 26.00 | 224,930 | -2.25(-7.96%) |
May 03, 2021 | 27.62 | 28.44 | 27.57 | 28.25 | 142,289 | +0.76(+2.76%) |
Apr 30, 2021 | 27.52 | 28.25 | 27.33 | 27.49 | 77,900 | -0.26(-0.94%) |
Apr 29, 2021 | 27.71 | 28.37 | 27.39 | 27.75 | 72,570 | +0.27(+0.98%) |
Apr 28, 2021 | 28.09 | 28.44 | 27.42 | 27.48 | 94,232 | -0.46(-1.65%) |
Apr 27, 2021 | 27.65 | 28.68 | 27.42 | 27.94 | 127,349 | +0.87(+3.21%) |
Apr 26, 2021 | 26.90 | 27.85 | 26.35 | 27.07 | 152,499 | +0.33(+1.23%) |
Apr 23, 2021 | 26.06 | 27.43 | 26.06 | 26.74 | 177,600 | +0.76(+2.93%) |
Apr 22, 2021 | 25.72 | 26.75 | 25.40 | 25.98 | 92,618 | +0.67(+2.65%) |
Apr 21, 2021 | 24.44 | 25.46 | 24.12 | 25.31 | 162,387 | +0.69(+2.80%) |
Apr 20, 2021 | 25.11 | 25.24 | 24.10 | 24.62 | 124,012 | -0.65(-2.57%) |
Apr 19, 2021 | 26.61 | 26.62 | 24.80 | 25.27 | 221,446 | -1.27(-4.79%) |
Apr 16, 2021 | 26.76 | 26.82 | 26.02 | 26.54 | 98,600 | +0.06(+0.23%) |
Apr 15, 2021 | 27.09 | 27.09 | 26.23 | 26.48 | 80,470 | -0.29(-1.08%) |
Apr 14, 2021 | 27.23 | 28.22 | 26.68 | 26.77 | 91,891 | -0.49(-1.80%) |
Apr 13, 2021 | 27.87 | 27.87 | 26.74 | 27.26 | 63,340 | -0.53(-1.91%) |
Apr 12, 2021 | 27.52 | 28.25 | 27.38 | 27.79 | 87,470 | -0.01(-0.04%) |
Apr 09, 2021 | 27.74 | 27.82 | 27.00 | 27.80 | 53,900 | -0.03(-0.11%) |
Apr 08, 2021 | 28.12 | 28.12 | 26.65 | 27.83 | 153,132 | -0.30(-1.07%) |
Apr 07, 2021 | 27.74 | 28.75 | 27.46 | 28.13 | 104,597 | +0.52(+1.88%) |
Apr 06, 2021 | 28.00 | 28.26 | 27.50 | 27.61 | 104,937 | -0.35(-1.25%) |
Apr 05, 2021 | 27.42 | 28.30 | 26.51 | 27.96 | 93,449 | +1.18(+4.41%) |
Apr 01, 2021 | 27.73 | 27.73 | 26.50 | 26.78 | 135,900 | -0.35(-1.29%) |
Mar 31, 2021 | 27.32 | 27.78 | 26.69 | 27.13 | 86,522 | +0.14(+0.52%) |
Mar 30, 2021 | 26.27 | 27.10 | 25.88 | 26.99 | 91,370 | +0.68(+2.58%) |
Mar 29, 2021 | 26.97 | 27.37 | 26.09 | 26.31 | 96,372 | -0.89(-3.27%) |
Mar 26, 2021 | 27.24 | 27.98 | 26.17 | 27.20 | 82,400 | +0.40(+1.49%) |
Mar 25, 2021 | 25.25 | 26.83 | 24.51 | 26.80 | 141,661 | +1.52(+6.01%) |
Mar 24, 2021 | 26.29 | 26.71 | 24.80 | 25.28 | 153,537 | -0.54(-2.09%) |
Mar 23, 2021 | 27.15 | 28.07 | 25.41 | 25.82 | 154,921 | -1.68(-6.11%) |
Mar 22, 2021 | 28.83 | 29.24 | 27.36 | 27.50 | 181,298 | -1.50(-5.17%) |
Mar 19, 2021 | 27.28 | 29.43 | 26.99 | 29.00 | 454,900 | +1.69(+6.19%) |
Mar 18, 2021 | 27.63 | 28.10 | 27.31 | 27.31 | 119,724 | -0.41(-1.48%) |
Mar 17, 2021 | 27.71 | 28.23 | 27.15 | 27.72 | 108,433 | -0.01(-0.04%) |
Mar 16, 2021 | 27.80 | 27.88 | 26.54 | 27.73 | 169,113 | -0.07(-0.25%) |
Mar 15, 2021 | 27.29 | 28.23 | 27.19 | 27.80 | 124,179 | +0.67(+2.47%) |
Mar 12, 2021 | 26.70 | 27.30 | 26.37 | 27.13 | 68,700 | +0.18(+0.67%) |
Mar 11, 2021 | 27.25 | 28.12 | 26.38 | 26.95 | 139,849 | -0.09(-0.33%) |
Mar 10, 2021 | 26.34 | 27.14 | 25.55 | 27.04 | 222,063 | +1.15(+4.44%) |
Mar 09, 2021 | 25.39 | 26.30 | 24.75 | 25.89 | 156,854 | +0.82(+3.27%) |
Mar 08, 2021 | 24.43 | 25.44 | 23.89 | 25.07 | 203,488 | +0.78(+3.21%) |
Mar 05, 2021 | 22.26 | 24.41 | 22.01 | 24.29 | 254,200 | +2.04(+9.17%) |
Mar 04, 2021 | 23.76 | 24.50 | 22.00 | 22.25 | 795,548 | -1.53(-6.43%) |
Mar 03, 2021 | 23.83 | 24.68 | 23.69 | 23.78 | 164,083 | -0.33(-1.37%) |
Mar 02, 2021 | 23.86 | 24.31 | 23.14 | 24.11 | 226,923 | +0.13(+0.54%) |