Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.69 | 28.01 | 27.66 | 28.00 | 27,567 | +0.31(+1.11%) |
May 27, 2021 | 27.50 | 27.88 | 27.50 | 27.69 | 22,922 | +0.41(+1.50%) |
May 26, 2021 | 27.07 | 27.36 | 27.07 | 27.28 | 45,652 | +0.41(+1.52%) |
May 25, 2021 | 27.00 | 27.09 | 26.80 | 26.87 | 50,090 | +0.09(+0.34%) |
May 24, 2021 | 26.61 | 26.86 | 26.53 | 26.78 | 37,603 | +0.25(+0.94%) |
May 21, 2021 | 26.84 | 26.86 | 26.43 | 26.53 | 34,326 | +0.04(+0.15%) |
May 20, 2021 | 26.20 | 26.55 | 26.20 | 26.49 | 29,335 | +0.05(+0.19%) |
May 19, 2021 | 26.19 | 26.68 | 26.04 | 26.44 | 62,802 | -0.62(-2.29%) |
May 18, 2021 | 26.96 | 27.23 | 26.82 | 27.06 | 56,784 | +0.48(+1.81%) |
May 17, 2021 | 26.07 | 26.61 | 26.07 | 26.58 | 20,161 | +0.24(+0.90%) |
May 14, 2021 | 26.37 | 26.42 | 26.08 | 26.34 | 31,397 | +0.03(+0.11%) |
May 13, 2021 | 25.82 | 26.38 | 25.82 | 26.31 | 30,746 | +0.51(+1.98%) |
May 12, 2021 | 26.17 | 26.26 | 25.80 | 25.80 | 24,600 | -0.66(-2.48%) |
May 11, 2021 | 25.75 | 26.55 | 25.75 | 26.46 | 43,517 | +0.24(+0.90%) |
May 10, 2021 | 26.97 | 26.99 | 26.22 | 26.22 | 54,120 | -0.52(-1.94%) |
May 07, 2021 | 26.49 | 26.93 | 26.32 | 26.74 | 82,725 | +0.62(+2.37%) |
May 06, 2021 | 25.64 | 26.13 | 25.60 | 26.12 | 91,704 | +0.95(+3.77%) |
May 05, 2021 | 25.12 | 25.39 | 25.10 | 25.17 | 39,352 | +0.57(+2.32%) |
May 04, 2021 | 24.43 | 24.62 | 24.21 | 24.60 | 41,280 | +0.48(+1.99%) |
May 03, 2021 | 23.93 | 24.40 | 23.56 | 24.12 | 15,956 | +0.19(+0.79%) |
Apr 30, 2021 | 23.95 | 24.12 | 23.72 | 23.93 | 37,200 | -0.91(-3.66%) |
Apr 29, 2021 | 24.89 | 24.89 | 24.41 | 24.84 | 25,722 | -0.32(-1.28%) |
Apr 28, 2021 | 24.94 | 25.38 | 24.75 | 25.16 | 27,739 | -0.01(-0.03%) |
Apr 27, 2021 | 25.23 | 25.24 | 25.03 | 25.17 | 33,576 | -0.23(-0.91%) |
Apr 26, 2021 | 25.41 | 25.61 | 25.32 | 25.40 | 36,388 | +0.12(+0.47%) |
Apr 23, 2021 | 25.12 | 25.34 | 25.07 | 25.28 | 39,500 | +0.58(+2.35%) |
Apr 22, 2021 | 24.67 | 25.10 | 24.46 | 24.70 | 136,737 | +1.01(+4.26%) |
Apr 21, 2021 | 23.36 | 23.86 | 23.21 | 23.69 | 20,567 | +0.32(+1.37%) |
Apr 20, 2021 | 23.47 | 23.66 | 23.07 | 23.37 | 30,809 | -0.63(-2.62%) |
Apr 19, 2021 | 24.18 | 24.28 | 23.73 | 24.00 | 47,745 | -0.55(-2.24%) |
Apr 16, 2021 | 24.30 | 24.75 | 24.20 | 24.55 | 118,400 | +0.82(+3.46%) |
Apr 15, 2021 | 23.60 | 23.80 | 23.43 | 23.73 | 93,682 | -0.15(-0.63%) |
Apr 14, 2021 | 23.87 | 24.25 | 23.81 | 23.88 | 134,013 | +0.22(+0.93%) |
Apr 13, 2021 | 22.80 | 23.87 | 22.80 | 23.66 | 152,837 | +0.98(+4.32%) |
Apr 12, 2021 | 22.65 | 22.76 | 22.49 | 22.68 | 135,571 | +0.40(+1.80%) |
Apr 09, 2021 | 22.20 | 22.33 | 22.02 | 22.28 | 102,600 | -0.46(-2.02%) |
Apr 08, 2021 | 22.66 | 22.88 | 22.52 | 22.74 | 126,673 | +0.22(+0.98%) |
Apr 07, 2021 | 22.23 | 22.70 | 22.18 | 22.52 | 114,338 | +0.08(+0.36%) |
Apr 06, 2021 | 22.61 | 22.61 | 22.38 | 22.44 | 128,340 | -0.75(-3.23%) |
Apr 05, 2021 | 23.13 | 23.28 | 23.02 | 23.19 | 59,217 | -0.21(-0.90%) |
Apr 01, 2021 | 23.75 | 23.80 | 23.14 | 23.40 | 172,300 | -0.26(-1.10%) |
Mar 31, 2021 | 23.44 | 23.80 | 23.44 | 23.66 | 67,714 | +0.54(+2.34%) |
Mar 30, 2021 | 23.18 | 23.18 | 22.82 | 23.12 | 48,687 | -0.21(-0.90%) |
Mar 29, 2021 | 23.18 | 23.43 | 23.04 | 23.33 | 107,029 | -0.03(-0.13%) |
Mar 26, 2021 | 22.66 | 23.39 | 22.57 | 23.36 | 139,200 | +1.16(+5.23%) |
Mar 25, 2021 | 21.88 | 22.29 | 21.64 | 22.20 | 116,431 | +0.18(+0.82%) |
Mar 24, 2021 | 22.32 | 22.67 | 22.00 | 22.02 | 93,884 | -0.08(-0.36%) |
Mar 23, 2021 | 22.64 | 22.66 | 21.93 | 22.10 | 173,495 | -1.36(-5.78%) |
Mar 22, 2021 | 23.68 | 23.77 | 23.36 | 23.46 | 100,764 | -0.44(-1.85%) |
Mar 19, 2021 | 23.73 | 24.08 | 23.59 | 23.90 | 108,104 | +0.33(+1.42%) |
Mar 18, 2021 | 24.53 | 24.58 | 23.48 | 23.56 | 215,543 | -1.53(-6.09%) |
Mar 17, 2021 | 24.79 | 25.31 | 24.33 | 25.09 | 151,116 | -1.06(-4.07%) |
Mar 16, 2021 | 26.04 | 26.26 | 25.95 | 26.16 | 94,027 | -0.22(-0.82%) |
Mar 15, 2021 | 26.06 | 26.37 | 25.79 | 26.37 | 154,116 | +0.71(+2.76%) |
Mar 12, 2021 | 24.97 | 25.66 | 24.97 | 25.66 | 115,007 | +0.53(+2.12%) |
Mar 11, 2021 | 24.47 | 25.16 | 24.43 | 25.13 | 182,441 | +1.03(+4.29%) |
Mar 10, 2021 | 24.00 | 24.15 | 23.76 | 24.10 | 135,030 | +0.02(+0.08%) |
Mar 09, 2021 | 24.06 | 24.27 | 23.91 | 24.08 | 137,601 | +1.26(+5.53%) |
Mar 08, 2021 | 22.97 | 23.06 | 22.54 | 22.82 | 164,196 | -0.38(-1.66%) |
Mar 05, 2021 | 23.24 | 23.42 | 22.74 | 23.20 | 233,872 | +1.30(+5.94%) |
Mar 04, 2021 | 23.17 | 23.66 | 21.77 | 21.90 | 302,893 | -1.01(-4.43%) |
Mar 03, 2021 | 23.09 | 23.26 | 22.82 | 22.91 | 96,075 | -0.19(-0.81%) |
Mar 02, 2021 | 23.12 | 23.26 | 22.86 | 23.10 | 109,306 | +0.58(+2.58%) |