Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.11 | 27.19 | 26.88 | 26.90 | 386,206 | -0.09(-0.33%) |
May 27, 2021 | 27.03 | 27.09 | 26.56 | 26.99 | 315,589 | -0.12(-0.43%) |
May 26, 2021 | 26.86 | 27.20 | 26.86 | 27.10 | 382,999 | +0.59(+2.22%) |
May 25, 2021 | 26.77 | 26.77 | 26.51 | 26.51 | 79,003 | -0.07(-0.26%) |
May 24, 2021 | 26.40 | 26.69 | 26.33 | 26.58 | 97,222 | +0.27(+1.04%) |
May 21, 2021 | 26.47 | 26.56 | 26.22 | 26.31 | 147,748 | +0.21(+0.79%) |
May 20, 2021 | 25.72 | 26.12 | 25.70 | 26.10 | 153,345 | +0.66(+2.58%) |
May 19, 2021 | 25.24 | 25.51 | 25.02 | 25.45 | 90,893 | -0.05(-0.19%) |
May 18, 2021 | 25.51 | 25.80 | 25.39 | 25.50 | 109,834 | +0.24(+0.93%) |
May 17, 2021 | 25.50 | 25.60 | 25.03 | 25.26 | 132,156 | -0.35(-1.38%) |
May 14, 2021 | 24.91 | 25.65 | 24.91 | 25.61 | 177,057 | +0.79(+3.20%) |
May 13, 2021 | 25.26 | 25.40 | 24.60 | 24.82 | 115,139 | -0.15(-0.59%) |
May 12, 2021 | 25.33 | 25.33 | 24.79 | 24.97 | 202,411 | -0.43(-1.70%) |
May 11, 2021 | 24.29 | 25.56 | 24.16 | 25.40 | 212,650 | +0.36(+1.45%) |
May 10, 2021 | 25.49 | 25.49 | 25.00 | 25.03 | 194,751 | -0.24(-0.97%) |
May 07, 2021 | 25.25 | 25.49 | 25.21 | 25.28 | 143,325 | +0.36(+1.46%) |
May 06, 2021 | 25.29 | 25.29 | 24.64 | 24.92 | 143,021 | -0.39(-1.55%) |
May 05, 2021 | 25.80 | 25.80 | 25.20 | 25.31 | 80,307 | -0.24(-0.92%) |
May 04, 2021 | 25.79 | 25.83 | 25.12 | 25.54 | 166,533 | -0.56(-2.14%) |
May 03, 2021 | 26.54 | 26.54 | 25.98 | 26.10 | 109,961 | -0.25(-0.97%) |
Apr 30, 2021 | 26.48 | 26.78 | 26.36 | 26.36 | 76,616 | -0.16(-0.59%) |
Apr 29, 2021 | 27.14 | 27.14 | 26.27 | 26.51 | 181,219 | -0.45(-1.67%) |
Apr 28, 2021 | 27.29 | 27.37 | 26.96 | 26.97 | 63,994 | -0.40(-1.47%) |
Apr 27, 2021 | 27.69 | 27.77 | 27.23 | 27.37 | 626,254 | -0.32(-1.17%) |
Apr 26, 2021 | 27.25 | 27.69 | 27.22 | 27.69 | 187,139 | +1.12(+4.20%) |
Apr 23, 2021 | 26.58 | 26.65 | 26.40 | 26.57 | 107,834 | +0.19(+0.71%) |
Apr 22, 2021 | 26.27 | 26.78 | 26.27 | 26.39 | 115,631 | +0.22(+0.82%) |
Apr 21, 2021 | 25.96 | 26.22 | 25.70 | 26.17 | 88,755 | +0.18(+0.68%) |
Apr 20, 2021 | 26.49 | 26.59 | 25.83 | 26.00 | 181,628 | -0.51(-1.92%) |
Apr 19, 2021 | 26.64 | 26.82 | 26.27 | 26.50 | 115,601 | -0.17(-0.62%) |
Apr 16, 2021 | 26.94 | 26.94 | 26.50 | 26.67 | 115,791 | -0.15(-0.55%) |
Apr 15, 2021 | 26.67 | 26.92 | 26.49 | 26.82 | 105,546 | +0.59(+2.24%) |
Apr 14, 2021 | 26.57 | 26.89 | 26.23 | 26.23 | 177,324 | -0.23(-0.85%) |
Apr 13, 2021 | 25.98 | 26.51 | 25.98 | 26.46 | 143,373 | +0.58(+2.24%) |
Apr 12, 2021 | 25.45 | 26.00 | 25.44 | 25.88 | 142,521 | +0.25(+0.96%) |
Apr 09, 2021 | 25.66 | 25.68 | 25.24 | 25.63 | 100,998 | +0.05(+0.19%) |
Apr 08, 2021 | 25.45 | 25.68 | 25.39 | 25.58 | 144,183 | +0.45(+1.79%) |
Apr 07, 2021 | 25.55 | 25.61 | 25.05 | 25.13 | 88,263 | -0.37(-1.46%) |
Apr 06, 2021 | 25.24 | 25.68 | 25.03 | 25.51 | 122,537 | +0.31(+1.25%) |
Apr 05, 2021 | 25.34 | 25.34 | 25.00 | 25.19 | 129,877 | +0.17(+0.67%) |
Apr 01, 2021 | 24.71 | 25.26 | 24.71 | 25.02 | 86,512 | +0.47(+1.92%) |
Mar 31, 2021 | 24.18 | 24.74 | 24.18 | 24.55 | 104,195 | +0.46(+1.91%) |
Mar 30, 2021 | 24.20 | 24.20 | 23.81 | 24.09 | 106,154 | -0.20(-0.81%) |
Mar 29, 2021 | 24.56 | 24.75 | 24.14 | 24.29 | 91,817 | -0.25(-1.00%) |
Mar 26, 2021 | 24.41 | 24.58 | 24.02 | 24.53 | 55,396 | +0.23(+0.93%) |
Mar 25, 2021 | 24.06 | 24.39 | 23.84 | 24.31 | 168,681 | -0.18(-0.72%) |
Mar 24, 2021 | 25.47 | 25.49 | 24.41 | 24.49 | 236,854 | -0.80(-3.18%) |
Mar 23, 2021 | 25.52 | 25.63 | 25.19 | 25.29 | 91,030 | -0.21(-0.81%) |
Mar 22, 2021 | 25.28 | 25.72 | 25.14 | 25.50 | 122,993 | +0.45(+1.80%) |
Mar 19, 2021 | 24.81 | 25.24 | 24.63 | 25.04 | 140,582 | +0.26(+1.07%) |
Mar 18, 2021 | 25.48 | 25.49 | 24.68 | 24.78 | 174,208 | -1.05(-4.06%) |
Mar 17, 2021 | 25.77 | 26.08 | 25.29 | 25.83 | 158,579 | -0.01(-0.04%) |
Mar 16, 2021 | 26.16 | 26.41 | 25.59 | 25.84 | 124,380 | -0.16(-0.60%) |
Mar 15, 2021 | 25.97 | 26.00 | 25.64 | 26.00 | 182,363 | +0.12(+0.45%) |
Mar 12, 2021 | 25.96 | 25.96 | 25.39 | 25.88 | 143,948 | -0.29(-1.12%) |
Mar 11, 2021 | 25.99 | 26.27 | 25.85 | 26.17 | 187,208 | +0.82(+3.25%) |
Mar 10, 2021 | 26.04 | 26.14 | 25.19 | 25.35 | 388,892 | -0.22(-0.84%) |
Mar 09, 2021 | 25.52 | 25.70 | 24.87 | 25.56 | 233,344 | +1.41(+5.84%) |
Mar 08, 2021 | 24.41 | 24.99 | 24.11 | 24.15 | 760,326 | -0.32(-1.32%) |
Mar 05, 2021 | 24.87 | 24.87 | 23.50 | 24.48 | 205,670 | -0.04(-0.16%) |
Mar 04, 2021 | 25.03 | 25.28 | 24.19 | 24.52 | 278,182 | -0.80(-3.17%) |
Mar 03, 2021 | 26.28 | 26.28 | 25.14 | 25.32 | 236,483 | -1.01(-3.83%) |
Mar 02, 2021 | 26.96 | 26.99 | 26.28 | 26.33 | 147,080 | -0.45(-1.68%) |