Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.85 | 27.96 | 27.85 | 27.88 | 124,046 | +0.03(+0.10%) |
May 27, 2021 | 27.84 | 27.90 | 27.80 | 27.85 | 67,969 | -0.03(-0.10%) |
May 26, 2021 | 27.87 | 27.94 | 27.83 | 27.88 | 49,230 | -0.02(-0.06%) |
May 25, 2021 | 27.92 | 27.95 | 27.85 | 27.90 | 49,538 | -0.01(-0.03%) |
May 24, 2021 | 27.86 | 27.92 | 27.85 | 27.91 | 58,739 | +0.12(+0.42%) |
May 21, 2021 | 27.82 | 27.85 | 27.74 | 27.79 | 79,642 | -0.01(-0.03%) |
May 20, 2021 | 27.66 | 27.83 | 27.66 | 27.80 | 76,647 | +0.28(+1.01%) |
May 19, 2021 | 27.45 | 27.60 | 27.42 | 27.52 | 107,390 | -0.12(-0.42%) |
May 18, 2021 | 27.72 | 27.77 | 27.64 | 27.64 | 138,127 | +0.06(+0.23%) |
May 17, 2021 | 27.50 | 27.58 | 27.46 | 27.58 | 137,270 | -0.06(-0.23%) |
May 14, 2021 | 27.55 | 27.66 | 27.55 | 27.64 | 81,082 | +0.29(+1.04%) |
May 13, 2021 | 27.17 | 27.40 | 27.17 | 27.35 | 142,514 | +0.20(+0.72%) |
May 12, 2021 | 27.34 | 27.46 | 27.08 | 27.16 | 102,550 | -0.52(-1.87%) |
May 11, 2021 | 27.55 | 27.68 | 27.54 | 27.67 | 133,658 | -0.23(-0.83%) |
May 10, 2021 | 28.03 | 28.07 | 27.89 | 27.91 | 105,637 | -0.04(-0.13%) |
May 07, 2021 | 27.78 | 27.97 | 27.78 | 27.94 | 193,194 | +0.25(+0.90%) |
May 06, 2021 | 27.53 | 27.70 | 27.53 | 27.69 | 87,978 | +0.21(+0.78%) |
May 05, 2021 | 27.47 | 27.54 | 27.41 | 27.48 | 132,988 | +0.21(+0.79%) |
May 04, 2021 | 27.29 | 27.37 | 27.13 | 27.26 | 658,986 | -0.24(-0.88%) |
May 03, 2021 | 27.37 | 27.53 | 27.37 | 27.50 | 180,592 | +0.21(+0.79%) |
Apr 30, 2021 | 27.39 | 27.44 | 27.20 | 27.29 | 97,649 | -0.21(-0.78%) |
Apr 29, 2021 | 27.50 | 27.50 | 27.38 | 27.50 | 70,527 | +0.04(+0.13%) |
Apr 28, 2021 | 27.40 | 27.50 | 27.39 | 27.47 | 113,484 | -0.04(-0.13%) |
Apr 27, 2021 | 27.43 | 27.52 | 27.43 | 27.50 | 96,675 | -0.14(-0.52%) |
Apr 26, 2021 | 27.66 | 27.69 | 27.61 | 27.65 | 111,402 | -0.08(-0.29%) |
Apr 23, 2021 | 27.62 | 27.79 | 27.62 | 27.73 | 182,645 | +0.15(+0.55%) |
Apr 22, 2021 | 27.68 | 27.69 | 27.52 | 27.58 | 118,851 | -0.05(-0.19%) |
Apr 21, 2021 | 27.44 | 27.64 | 27.44 | 27.63 | 149,651 | +0.15(+0.55%) |
Apr 20, 2021 | 27.49 | 27.53 | 27.39 | 27.48 | 574,157 | -0.26(-0.93%) |
Apr 19, 2021 | 27.76 | 27.77 | 27.68 | 27.74 | 82,514 | +0.01(+0.03%) |
Apr 16, 2021 | 27.67 | 27.75 | 27.66 | 27.73 | 53,416 | +0.08(+0.29%) |
Apr 15, 2021 | 27.58 | 27.66 | 27.58 | 27.65 | 399,697 | +0.16(+0.58%) |
Apr 14, 2021 | 27.51 | 27.56 | 27.49 | 27.49 | 138,984 | -0.04(-0.16%) |
Apr 13, 2021 | 27.43 | 27.57 | 27.43 | 27.53 | 72,541 | +0.04(+0.16%) |
Apr 12, 2021 | 27.47 | 27.50 | 27.42 | 27.49 | 64,494 | -0.07(-0.26%) |
Apr 09, 2021 | 27.45 | 27.58 | 27.45 | 27.56 | 130,684 | +0.10(+0.36%) |
Apr 08, 2021 | 27.41 | 27.48 | 27.41 | 27.46 | 63,785 | +0.12(+0.42%) |
Apr 07, 2021 | 27.33 | 27.40 | 27.29 | 27.34 | 94,006 | +0.02(+0.07%) |
Apr 06, 2021 | 27.25 | 27.37 | 27.25 | 27.33 | 655,655 | -0.13(-0.49%) |
Apr 05, 2021 | 27.33 | 27.51 | 27.33 | 27.46 | 192,979 | +0.13(+0.49%) |
Apr 01, 2021 | 27.16 | 27.34 | 27.16 | 27.33 | 488,808 | +0.18(+0.66%) |
Mar 31, 2021 | 27.16 | 27.26 | 27.13 | 27.15 | 492,043 | -0.22(-0.82%) |
Mar 30, 2021 | 27.33 | 27.41 | 27.33 | 27.37 | 213,035 | -0.21(-0.74%) |
Mar 29, 2021 | 27.47 | 27.62 | 27.47 | 27.58 | 74,436 | +0.02(+0.06%) |
Mar 26, 2021 | 27.33 | 27.56 | 27.33 | 27.56 | 206,609 | +0.29(+1.08%) |
Mar 25, 2021 | 27.16 | 27.32 | 27.16 | 27.26 | 125,773 | +0.17(+0.63%) |
Mar 24, 2021 | 27.08 | 27.21 | 27.08 | 27.09 | 193,197 | -0.19(-0.69%) |
Mar 23, 2021 | 27.35 | 27.43 | 27.25 | 27.28 | 106,807 | -0.20(-0.71%) |
Mar 22, 2021 | 27.45 | 27.53 | 27.39 | 27.48 | 188,303 | +0.15(+0.55%) |
Mar 19, 2021 | 27.29 | 27.36 | 27.19 | 27.33 | 105,710 | +0.16(+0.59%) |
Mar 18, 2021 | 27.18 | 27.33 | 27.16 | 27.17 | 113,829 | -0.12(-0.42%) |
Mar 17, 2021 | 27.09 | 27.31 | 27.06 | 27.28 | 54,891 | +0.15(+0.56%) |
Mar 16, 2021 | 27.11 | 27.17 | 27.09 | 27.13 | 95,290 | +0.07(+0.26%) |
Mar 15, 2021 | 26.98 | 27.07 | 26.92 | 27.06 | 91,884 | +0.15(+0.56%) |
Mar 12, 2021 | 26.75 | 26.92 | 26.75 | 26.91 | 67,013 | +0.01(+0.03%) |
Mar 11, 2021 | 26.87 | 26.95 | 26.83 | 26.90 | 79,261 | +0.06(+0.23%) |
Mar 10, 2021 | 26.79 | 26.88 | 26.72 | 26.84 | 134,640 | +0.17(+0.63%) |
Mar 09, 2021 | 26.64 | 26.72 | 26.64 | 26.67 | 175,677 | +0.35(+1.35%) |
Mar 08, 2021 | 26.32 | 26.48 | 26.30 | 26.32 | 193,511 | -0.12(-0.44%) |
Mar 05, 2021 | 26.29 | 26.43 | 26.15 | 26.43 | 139,330 | +0.26(+0.98%) |
Mar 04, 2021 | 26.33 | 26.49 | 26.10 | 26.17 | 149,328 | -0.08(-0.30%) |
Mar 03, 2021 | 26.33 | 26.39 | 26.24 | 26.25 | 142,261 | -0.18(-0.67%) |
Mar 02, 2021 | 26.42 | 26.50 | 26.37 | 26.43 | 124,846 | -0.03(-0.10%) |