Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.63 | 27.72 | 26.63 | 27.28 | 165,934 | +0.91(+3.45%) |
May 27, 2021 | 28.65 | 29.00 | 26.00 | 26.37 | 248,203 | -2.67(-9.19%) |
May 26, 2021 | 28.26 | 29.10 | 28.02 | 29.04 | 324,212 | +0.79(+2.80%) |
May 25, 2021 | 28.75 | 28.97 | 28.00 | 28.25 | 230,197 | -0.29(-1.02%) |
May 24, 2021 | 28.46 | 28.86 | 28.12 | 28.54 | 148,095 | +0.34(+1.21%) |
May 21, 2021 | 27.54 | 28.45 | 26.78 | 28.20 | 154,859 | +0.96(+3.52%) |
May 20, 2021 | 27.04 | 27.30 | 26.14 | 27.24 | 98,236 | +0.27(+1.00%) |
May 19, 2021 | 27.70 | 27.70 | 26.57 | 26.97 | 105,374 | -1.23(-4.36%) |
May 18, 2021 | 28.37 | 28.63 | 27.82 | 28.20 | 164,788 | -0.02(-0.07%) |
May 17, 2021 | 27.08 | 28.46 | 27.08 | 28.22 | 145,065 | +1.10(+4.06%) |
May 14, 2021 | 28.31 | 28.55 | 26.87 | 27.12 | 149,853 | -0.82(-2.93%) |
May 13, 2021 | 27.95 | 28.72 | 27.37 | 27.94 | 153,005 | -0.13(-0.46%) |
May 12, 2021 | 28.04 | 28.80 | 27.83 | 28.07 | 137,857 | +0.05(+0.18%) |
May 11, 2021 | 27.73 | 28.46 | 27.50 | 28.02 | 88,348 | -0.46(-1.62%) |
May 10, 2021 | 29.00 | 29.46 | 28.29 | 28.48 | 119,090 | -0.43(-1.49%) |
May 07, 2021 | 28.05 | 28.91 | 27.70 | 28.91 | 200,010 | +0.72(+2.55%) |
May 06, 2021 | 28.31 | 28.31 | 27.39 | 28.19 | 85,539 | +0.19(+0.68%) |
May 05, 2021 | 27.67 | 28.11 | 27.00 | 28.00 | 148,308 | +0.67(+2.45%) |
May 04, 2021 | 26.84 | 27.33 | 26.30 | 27.33 | 205,469 | +0.26(+0.96%) |
May 03, 2021 | 26.82 | 27.48 | 26.76 | 27.07 | 208,586 | +0.61(+2.31%) |
Apr 30, 2021 | 26.70 | 27.11 | 26.38 | 26.46 | 64,400 | -0.51(-1.89%) |
Apr 29, 2021 | 27.29 | 27.36 | 26.45 | 26.97 | 55,232 | -0.03(-0.11%) |
Apr 28, 2021 | 25.85 | 27.16 | 25.85 | 27.00 | 72,038 | +1.22(+4.73%) |
Apr 27, 2021 | 26.66 | 26.73 | 24.92 | 25.78 | 114,981 | -0.74(-2.79%) |
Apr 26, 2021 | 26.31 | 26.97 | 26.31 | 26.52 | 61,322 | +0.16(+0.61%) |
Apr 23, 2021 | 26.34 | 26.57 | 25.38 | 26.36 | 63,300 | +0.31(+1.19%) |
Apr 22, 2021 | 26.03 | 26.33 | 25.63 | 26.05 | 47,463 | +0.15(+0.58%) |
Apr 21, 2021 | 25.01 | 26.10 | 24.92 | 25.90 | 77,705 | +0.63(+2.49%) |
Apr 20, 2021 | 25.89 | 26.16 | 24.82 | 25.27 | 58,441 | -0.72(-2.77%) |
Apr 19, 2021 | 26.13 | 26.55 | 25.55 | 25.99 | 44,788 | -0.26(-0.99%) |
Apr 16, 2021 | 26.54 | 26.65 | 25.60 | 26.25 | 61,800 | -0.09(-0.34%) |
Apr 15, 2021 | 26.69 | 26.75 | 25.90 | 26.34 | 54,950 | -0.35(-1.31%) |
Apr 14, 2021 | 26.08 | 27.14 | 26.08 | 26.69 | 61,078 | +0.74(+2.85%) |
Apr 13, 2021 | 26.45 | 26.57 | 25.80 | 25.95 | 56,854 | -0.52(-1.96%) |
Apr 12, 2021 | 25.94 | 26.61 | 25.58 | 26.47 | 48,917 | +0.64(+2.48%) |
Apr 09, 2021 | 26.57 | 26.62 | 25.82 | 25.83 | 100,000 | -0.53(-2.01%) |
Apr 08, 2021 | 26.22 | 26.55 | 25.42 | 26.36 | 58,717 | +0.11(+0.42%) |
Apr 07, 2021 | 26.33 | 26.81 | 25.74 | 26.25 | 55,607 | +0.04(+0.15%) |
Apr 06, 2021 | 26.73 | 27.11 | 25.95 | 26.21 | 63,896 | -0.44(-1.65%) |
Apr 05, 2021 | 26.89 | 26.98 | 25.96 | 26.65 | 82,270 | +0.00(+0.00%) |
Apr 01, 2021 | 25.73 | 26.81 | 25.32 | 26.65 | 65,400 | +0.77(+2.98%) |
Mar 31, 2021 | 25.91 | 26.32 | 25.21 | 25.88 | 79,617 | +0.21(+0.82%) |
Mar 30, 2021 | 26.12 | 26.62 | 25.66 | 25.67 | 40,812 | -0.36(-1.38%) |
Mar 29, 2021 | 26.85 | 27.27 | 25.95 | 26.03 | 83,042 | -0.98(-3.63%) |
Mar 26, 2021 | 26.65 | 27.14 | 26.23 | 27.01 | 63,200 | +0.86(+3.29%) |
Mar 25, 2021 | 25.14 | 26.25 | 25.05 | 26.15 | 65,008 | +0.57(+2.23%) |
Mar 24, 2021 | 26.40 | 27.40 | 25.47 | 25.58 | 94,963 | -0.33(-1.27%) |
Mar 23, 2021 | 25.83 | 26.80 | 25.74 | 25.91 | 89,632 | -0.46(-1.74%) |
Mar 22, 2021 | 26.22 | 26.84 | 25.27 | 26.37 | 105,447 | +0.23(+0.88%) |
Mar 19, 2021 | 25.70 | 26.49 | 25.01 | 26.14 | 408,800 | +0.32(+1.24%) |
Mar 18, 2021 | 26.58 | 27.52 | 25.59 | 25.82 | 191,527 | -0.96(-3.58%) |
Mar 17, 2021 | 27.29 | 27.29 | 26.35 | 26.78 | 64,845 | -0.19(-0.70%) |
Mar 16, 2021 | 27.50 | 28.44 | 26.28 | 26.97 | 240,336 | -0.83(-2.99%) |
Mar 15, 2021 | 28.36 | 28.94 | 27.66 | 27.80 | 159,781 | -0.86(-3.00%) |
Mar 12, 2021 | 29.21 | 29.41 | 27.96 | 28.66 | 114,000 | -0.40(-1.38%) |
Mar 11, 2021 | 28.57 | 29.46 | 27.95 | 29.06 | 127,866 | +0.57(+2.00%) |
Mar 10, 2021 | 27.81 | 28.71 | 27.13 | 28.49 | 239,688 | +0.62(+2.22%) |
Mar 09, 2021 | 29.41 | 29.45 | 27.63 | 27.87 | 96,663 | -1.41(-4.82%) |
Mar 08, 2021 | 28.89 | 29.63 | 28.52 | 29.28 | 292,881 | +0.66(+2.31%) |
Mar 05, 2021 | 27.72 | 28.64 | 26.89 | 28.62 | 180,700 | +1.66(+6.16%) |
Mar 04, 2021 | 26.78 | 27.50 | 26.21 | 26.96 | 93,137 | +0.18(+0.67%) |
Mar 03, 2021 | 26.94 | 27.78 | 26.25 | 26.78 | 70,409 | +0.39(+1.48%) |
Mar 02, 2021 | 27.10 | 27.23 | 26.29 | 26.39 | 62,428 | -0.86(-3.16%) |