Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.82 | 27.85 | 27.69 | 27.80 | 101,616 | +0.03(+0.10%) |
May 27, 2021 | 27.72 | 27.94 | 27.69 | 27.77 | 89,486 | +0.10(+0.36%) |
May 26, 2021 | 27.51 | 27.72 | 27.44 | 27.67 | 223,550 | +0.22(+0.80%) |
May 25, 2021 | 27.91 | 27.91 | 27.42 | 27.45 | 312,803 | -0.46(-1.66%) |
May 24, 2021 | 27.84 | 27.97 | 27.63 | 27.92 | 144,913 | +0.22(+0.79%) |
May 21, 2021 | 27.96 | 28.05 | 27.66 | 27.70 | 144,140 | +0.00(+0.00%) |
May 20, 2021 | 27.56 | 27.80 | 27.36 | 27.70 | 217,972 | +0.10(+0.36%) |
May 19, 2021 | 27.69 | 27.91 | 27.37 | 27.60 | 249,851 | -0.68(-2.41%) |
May 18, 2021 | 28.81 | 28.82 | 28.27 | 28.28 | 219,109 | -0.48(-1.68%) |
May 17, 2021 | 28.15 | 28.76 | 28.02 | 28.76 | 164,628 | +0.66(+2.36%) |
May 14, 2021 | 27.70 | 28.15 | 27.70 | 28.10 | 273,528 | +0.70(+2.56%) |
May 13, 2021 | 27.44 | 27.76 | 27.12 | 27.40 | 472,386 | -0.22(-0.79%) |
May 12, 2021 | 27.89 | 28.25 | 27.54 | 27.62 | 470,274 | -0.15(-0.52%) |
May 11, 2021 | 27.75 | 28.01 | 27.43 | 27.76 | 263,293 | -0.32(-1.13%) |
May 10, 2021 | 28.55 | 28.76 | 28.07 | 28.08 | 343,916 | -0.07(-0.26%) |
May 07, 2021 | 27.54 | 28.15 | 27.44 | 28.15 | 154,621 | +0.47(+1.71%) |
May 06, 2021 | 27.44 | 27.68 | 27.14 | 27.68 | 235,549 | +0.25(+0.93%) |
May 05, 2021 | 27.24 | 27.44 | 26.83 | 27.43 | 466,305 | +0.67(+2.52%) |
May 04, 2021 | 26.62 | 26.85 | 26.52 | 26.75 | 212,723 | +0.11(+0.41%) |
May 03, 2021 | 26.21 | 26.73 | 26.21 | 26.64 | 149,884 | +0.68(+2.63%) |
Apr 30, 2021 | 26.22 | 26.43 | 25.94 | 25.96 | 117,437 | -0.50(-1.89%) |
Apr 29, 2021 | 26.46 | 26.66 | 26.20 | 26.46 | 187,772 | +0.15(+0.55%) |
Apr 28, 2021 | 25.84 | 26.40 | 25.84 | 26.32 | 209,446 | +0.59(+2.30%) |
Apr 27, 2021 | 25.58 | 25.78 | 25.58 | 25.72 | 77,571 | +0.15(+0.57%) |
Apr 26, 2021 | 25.44 | 25.69 | 25.39 | 25.58 | 79,432 | +0.19(+0.75%) |
Apr 23, 2021 | 25.19 | 25.46 | 25.16 | 25.39 | 78,328 | +0.26(+1.05%) |
Apr 22, 2021 | 25.48 | 25.48 | 25.07 | 25.12 | 166,262 | -0.36(-1.39%) |
Apr 21, 2021 | 24.93 | 25.50 | 24.92 | 25.48 | 216,551 | +0.36(+1.45%) |
Apr 20, 2021 | 25.51 | 25.51 | 24.97 | 25.11 | 291,132 | -0.51(-1.99%) |
Apr 19, 2021 | 25.72 | 25.84 | 25.45 | 25.62 | 136,461 | -0.05(-0.18%) |
Apr 16, 2021 | 25.85 | 25.94 | 25.61 | 25.67 | 189,064 | -0.06(-0.25%) |
Apr 15, 2021 | 25.79 | 25.81 | 25.58 | 25.73 | 236,621 | +0.09(+0.35%) |
Apr 14, 2021 | 25.24 | 25.86 | 25.24 | 25.64 | 287,532 | +0.54(+2.14%) |
Apr 13, 2021 | 25.06 | 25.21 | 25.00 | 25.11 | 216,159 | +0.01(+0.04%) |
Apr 12, 2021 | 25.36 | 25.45 | 25.04 | 25.10 | 494,858 | -0.15(-0.61%) |
Apr 09, 2021 | 25.23 | 25.43 | 25.12 | 25.25 | 222,241 | -0.05(-0.18%) |
Apr 08, 2021 | 25.41 | 25.41 | 25.03 | 25.30 | 287,580 | -0.13(-0.50%) |
Apr 07, 2021 | 25.42 | 25.52 | 25.32 | 25.42 | 203,215 | -0.05(-0.18%) |
Apr 06, 2021 | 25.57 | 25.82 | 25.45 | 25.47 | 299,970 | +0.04(+0.14%) |
Apr 05, 2021 | 25.68 | 25.68 | 25.33 | 25.43 | 245,015 | -0.28(-1.10%) |
Apr 01, 2021 | 25.27 | 25.72 | 25.15 | 25.72 | 285,958 | +0.62(+2.47%) |
Mar 31, 2021 | 25.27 | 25.31 | 25.05 | 25.10 | 231,156 | -0.13(-0.51%) |
Mar 30, 2021 | 25.17 | 25.38 | 25.06 | 25.22 | 417,996 | -0.20(-0.79%) |
Mar 29, 2021 | 25.52 | 25.59 | 25.12 | 25.42 | 369,009 | -0.23(-0.89%) |
Mar 26, 2021 | 25.40 | 25.66 | 25.26 | 25.65 | 399,221 | +0.59(+2.36%) |
Mar 25, 2021 | 24.60 | 25.11 | 24.30 | 25.06 | 1,196,957 | +0.11(+0.46%) |
Mar 24, 2021 | 24.80 | 25.28 | 24.80 | 24.95 | 398,532 | +0.41(+1.65%) |
Mar 23, 2021 | 24.54 | 24.94 | 24.43 | 24.54 | 431,855 | -0.50(-1.98%) |
Mar 22, 2021 | 25.23 | 25.23 | 25.03 | 25.04 | 404,200 | -0.22(-0.86%) |
Mar 19, 2021 | 25.18 | 25.52 | 24.99 | 25.25 | 510,009 | +0.02(+0.07%) |
Mar 18, 2021 | 25.89 | 26.06 | 25.16 | 25.23 | 588,211 | -0.95(-3.62%) |
Mar 17, 2021 | 25.83 | 26.22 | 25.66 | 26.18 | 395,522 | +0.30(+1.15%) |
Mar 16, 2021 | 26.22 | 26.28 | 25.81 | 25.88 | 460,027 | -0.60(-2.25%) |
Mar 15, 2021 | 26.62 | 26.62 | 26.20 | 26.48 | 459,258 | -0.09(-0.34%) |
Mar 12, 2021 | 26.43 | 26.63 | 26.43 | 26.57 | 337,827 | +0.06(+0.24%) |
Mar 11, 2021 | 26.53 | 26.74 | 26.40 | 26.51 | 656,184 | +0.20(+0.75%) |
Mar 10, 2021 | 25.94 | 26.37 | 25.82 | 26.31 | 364,435 | +0.56(+2.17%) |
Mar 09, 2021 | 26.09 | 26.24 | 25.74 | 25.75 | 292,287 | -0.24(-0.94%) |
Mar 08, 2021 | 26.14 | 26.29 | 25.80 | 25.99 | 536,374 | +0.04(+0.14%) |
Mar 05, 2021 | 25.76 | 26.01 | 25.15 | 25.96 | 245,420 | +0.77(+3.05%) |
Mar 04, 2021 | 25.02 | 25.65 | 24.66 | 25.19 | 644,485 | +0.31(+1.23%) |
Mar 03, 2021 | 24.77 | 25.31 | 24.76 | 24.88 | 280,969 | +0.21(+0.84%) |
Mar 02, 2021 | 24.65 | 24.91 | 24.63 | 24.68 | 222,797 | +0.06(+0.26%) |