Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.86 | 27.86 | 26.78 | 27.53 | 34,370 | +0.17(+0.62%) |
May 27, 2021 | 27.05 | 27.61 | 26.90 | 27.36 | 49,021 | +0.56(+2.09%) |
May 26, 2021 | 25.98 | 26.94 | 25.94 | 26.80 | 54,788 | +0.87(+3.36%) |
May 25, 2021 | 27.19 | 27.59 | 25.84 | 25.93 | 92,029 | -1.26(-4.63%) |
May 24, 2021 | 28.10 | 28.10 | 27.08 | 27.19 | 41,416 | -0.69(-2.47%) |
May 21, 2021 | 27.44 | 28.00 | 26.98 | 27.88 | 50,248 | +0.83(+3.07%) |
May 20, 2021 | 27.51 | 27.51 | 26.62 | 27.05 | 30,648 | -0.48(-1.74%) |
May 19, 2021 | 27.45 | 27.80 | 27.07 | 27.53 | 49,394 | -0.43(-1.54%) |
May 18, 2021 | 28.27 | 28.66 | 27.78 | 27.96 | 49,784 | -0.32(-1.13%) |
May 17, 2021 | 26.80 | 28.59 | 26.61 | 28.28 | 75,152 | +1.34(+4.97%) |
May 14, 2021 | 26.25 | 27.07 | 26.22 | 26.94 | 40,183 | +0.91(+3.50%) |
May 13, 2021 | 25.49 | 26.28 | 25.49 | 26.03 | 51,867 | +0.62(+2.44%) |
May 12, 2021 | 26.32 | 26.74 | 25.32 | 25.41 | 45,562 | -1.17(-4.40%) |
May 11, 2021 | 26.71 | 26.79 | 25.80 | 26.58 | 58,681 | -0.13(-0.49%) |
May 10, 2021 | 27.85 | 28.35 | 26.69 | 26.71 | 77,694 | -0.86(-3.12%) |
May 07, 2021 | 27.57 | 28.50 | 27.44 | 27.57 | 29,613 | -0.25(-0.90%) |
May 06, 2021 | 28.52 | 28.52 | 27.33 | 27.82 | 35,995 | -0.86(-3.00%) |
May 05, 2021 | 28.70 | 28.86 | 28.17 | 28.68 | 59,593 | +0.23(+0.81%) |
May 04, 2021 | 28.28 | 29.11 | 27.90 | 28.45 | 78,760 | +0.08(+0.28%) |
May 03, 2021 | 27.30 | 29.08 | 27.19 | 28.37 | 116,886 | +1.34(+4.96%) |
Apr 30, 2021 | 26.66 | 27.14 | 25.86 | 27.03 | 102,400 | +0.43(+1.62%) |
Apr 29, 2021 | 28.37 | 28.37 | 25.81 | 26.60 | 75,096 | -2.10(-7.32%) |
Apr 28, 2021 | 28.07 | 29.44 | 27.98 | 28.70 | 66,493 | +0.79(+2.83%) |
Apr 27, 2021 | 27.39 | 28.14 | 27.07 | 27.91 | 46,918 | +0.38(+1.38%) |
Apr 26, 2021 | 28.16 | 28.16 | 27.26 | 27.53 | 31,340 | -0.30(-1.08%) |
Apr 23, 2021 | 27.22 | 28.05 | 27.22 | 27.83 | 41,200 | +0.79(+2.92%) |
Apr 22, 2021 | 27.60 | 27.90 | 27.02 | 27.04 | 44,573 | -0.62(-2.24%) |
Apr 21, 2021 | 26.99 | 28.00 | 26.98 | 27.66 | 28,003 | +0.74(+2.75%) |
Apr 20, 2021 | 27.47 | 27.58 | 26.60 | 26.92 | 36,621 | -0.73(-2.64%) |
Apr 19, 2021 | 28.04 | 28.07 | 27.26 | 27.65 | 42,730 | -0.48(-1.71%) |
Apr 16, 2021 | 28.76 | 28.76 | 27.58 | 28.13 | 35,700 | -0.32(-1.12%) |
Apr 15, 2021 | 28.63 | 28.73 | 27.71 | 28.45 | 35,002 | +0.25(+0.89%) |
Apr 14, 2021 | 27.98 | 28.74 | 27.03 | 28.20 | 54,085 | +0.40(+1.44%) |
Apr 13, 2021 | 28.32 | 28.32 | 27.24 | 27.80 | 39,233 | -0.72(-2.52%) |
Apr 12, 2021 | 28.77 | 28.80 | 28.01 | 28.52 | 32,310 | -0.07(-0.24%) |
Apr 09, 2021 | 28.84 | 28.84 | 28.32 | 28.59 | 47,800 | -0.09(-0.31%) |
Apr 08, 2021 | 28.42 | 28.86 | 27.83 | 28.68 | 47,380 | +0.32(+1.13%) |
Apr 07, 2021 | 29.19 | 29.19 | 28.36 | 28.36 | 47,495 | -0.62(-2.14%) |
Apr 06, 2021 | 28.74 | 29.81 | 28.74 | 28.98 | 118,661 | +0.25(+0.87%) |
Apr 05, 2021 | 27.79 | 28.73 | 27.50 | 28.73 | 73,733 | +1.22(+4.43%) |
Apr 01, 2021 | 27.61 | 27.82 | 26.69 | 27.51 | 61,800 | -0.05(-0.18%) |
Mar 31, 2021 | 27.88 | 28.98 | 27.56 | 27.56 | 88,266 | -0.41(-1.47%) |
Mar 30, 2021 | 26.98 | 27.98 | 26.98 | 27.97 | 56,300 | +1.04(+3.86%) |
Mar 29, 2021 | 27.25 | 27.80 | 26.92 | 26.93 | 85,522 | -0.56(-2.04%) |
Mar 26, 2021 | 26.91 | 27.66 | 26.58 | 27.49 | 53,600 | +1.03(+3.89%) |
Mar 25, 2021 | 25.71 | 26.73 | 25.24 | 26.46 | 51,443 | +0.44(+1.69%) |
Mar 24, 2021 | 26.33 | 27.62 | 25.97 | 26.02 | 94,835 | +0.16(+0.62%) |
Mar 23, 2021 | 27.04 | 27.47 | 25.83 | 25.86 | 93,106 | -1.43(-5.24%) |
Mar 22, 2021 | 28.65 | 28.65 | 26.93 | 27.29 | 53,038 | -1.49(-5.18%) |
Mar 19, 2021 | 28.38 | 28.98 | 27.51 | 28.78 | 161,600 | +0.21(+0.74%) |
Mar 18, 2021 | 28.46 | 29.11 | 28.05 | 28.57 | 53,762 | +0.15(+0.53%) |
Mar 17, 2021 | 28.38 | 28.75 | 27.70 | 28.42 | 48,970 | +0.20(+0.71%) |
Mar 16, 2021 | 29.85 | 29.85 | 27.84 | 28.22 | 77,990 | -1.75(-5.84%) |
Mar 15, 2021 | 30.67 | 30.67 | 29.50 | 29.97 | 68,642 | -0.47(-1.54%) |
Mar 12, 2021 | 30.30 | 30.94 | 29.92 | 30.44 | 71,000 | +0.25(+0.83%) |
Mar 11, 2021 | 28.94 | 30.33 | 28.71 | 30.19 | 101,533 | +1.00(+3.43%) |
Mar 10, 2021 | 29.86 | 30.76 | 28.57 | 29.19 | 151,062 | +0.06(+0.21%) |
Mar 09, 2021 | 28.12 | 29.55 | 27.84 | 29.13 | 120,242 | +1.30(+4.67%) |
Mar 08, 2021 | 26.64 | 27.83 | 25.78 | 27.83 | 112,522 | +1.51(+5.74%) |
Mar 05, 2021 | 26.09 | 26.34 | 24.55 | 26.32 | 94,600 | +0.51(+1.98%) |
Mar 04, 2021 | 26.70 | 26.93 | 25.75 | 25.81 | 135,420 | -0.73(-2.75%) |
Mar 03, 2021 | 25.49 | 27.00 | 25.49 | 26.54 | 98,833 | +0.95(+3.71%) |
Mar 02, 2021 | 25.30 | 25.95 | 24.93 | 25.59 | 68,135 | +0.24(+0.95%) |