Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.73 | 28.73 | 28.59 | 28.62 | 279,349 | +0.03(+0.10%) |
May 27, 2021 | 28.57 | 28.64 | 28.56 | 28.59 | 304,596 | +0.11(+0.37%) |
May 26, 2021 | 28.42 | 28.52 | 28.39 | 28.48 | 187,833 | +0.07(+0.24%) |
May 25, 2021 | 28.61 | 28.61 | 28.36 | 28.41 | 416,826 | -0.10(-0.34%) |
May 24, 2021 | 28.44 | 28.59 | 28.37 | 28.51 | 288,275 | +0.25(+0.88%) |
May 21, 2021 | 28.42 | 28.49 | 28.25 | 28.26 | 163,764 | -0.02(-0.07%) |
May 20, 2021 | 28.11 | 28.36 | 28.05 | 28.28 | 190,751 | +0.29(+1.03%) |
May 19, 2021 | 27.83 | 28.01 | 27.61 | 27.99 | 248,911 | -0.12(-0.44%) |
May 18, 2021 | 28.41 | 28.41 | 28.12 | 28.12 | 476,375 | -0.22(-0.78%) |
May 17, 2021 | 28.36 | 28.38 | 28.21 | 28.34 | 103,407 | -0.09(-0.30%) |
May 14, 2021 | 28.26 | 28.46 | 28.15 | 28.42 | 179,481 | +0.46(+1.65%) |
May 13, 2021 | 27.72 | 28.07 | 27.72 | 27.96 | 268,850 | +0.36(+1.29%) |
May 12, 2021 | 28.09 | 28.14 | 27.57 | 27.61 | 364,974 | -0.63(-2.25%) |
May 11, 2021 | 28.13 | 28.31 | 27.96 | 28.24 | 211,482 | -0.24(-0.84%) |
May 10, 2021 | 28.89 | 28.89 | 28.48 | 28.48 | 839,565 | -0.32(-1.10%) |
May 07, 2021 | 28.63 | 28.82 | 28.57 | 28.80 | 162,640 | +0.23(+0.81%) |
May 06, 2021 | 28.40 | 28.57 | 28.17 | 28.57 | 102,413 | +0.19(+0.68%) |
May 05, 2021 | 28.49 | 28.49 | 28.30 | 28.38 | 163,458 | +0.03(+0.10%) |
May 04, 2021 | 28.38 | 28.38 | 28.09 | 28.35 | 192,818 | -0.17(-0.61%) |
May 03, 2021 | 28.58 | 28.61 | 28.49 | 28.52 | 132,905 | +0.10(+0.34%) |
Apr 30, 2021 | 28.43 | 28.55 | 28.37 | 28.42 | 169,563 | -0.23(-0.81%) |
Apr 29, 2021 | 28.75 | 28.75 | 28.41 | 28.65 | 209,510 | +0.15(+0.54%) |
Apr 28, 2021 | 28.56 | 28.59 | 28.47 | 28.50 | 130,311 | -0.01(-0.03%) |
Apr 27, 2021 | 28.58 | 28.58 | 28.43 | 28.51 | 170,912 | -0.01(-0.03%) |
Apr 26, 2021 | 28.44 | 28.55 | 28.44 | 28.52 | 128,426 | +0.09(+0.30%) |
Apr 23, 2021 | 28.14 | 28.52 | 28.12 | 28.43 | 177,776 | +0.34(+1.20%) |
Apr 22, 2021 | 28.38 | 28.40 | 28.02 | 28.10 | 293,036 | -0.23(-0.81%) |
Apr 21, 2021 | 28.00 | 28.39 | 27.95 | 28.33 | 162,066 | +0.32(+1.13%) |
Apr 20, 2021 | 28.23 | 28.23 | 27.89 | 28.01 | 234,350 | -0.26(-0.92%) |
Apr 19, 2021 | 28.40 | 28.41 | 28.16 | 28.27 | 220,440 | -0.13(-0.47%) |
Apr 16, 2021 | 28.50 | 28.50 | 28.33 | 28.40 | 196,489 | +0.08(+0.27%) |
Apr 15, 2021 | 28.25 | 28.34 | 28.17 | 28.33 | 194,550 | +0.29(+1.03%) |
Apr 14, 2021 | 28.05 | 28.24 | 28.02 | 28.04 | 663,705 | -0.06(-0.21%) |
Apr 13, 2021 | 28.09 | 28.14 | 27.99 | 28.10 | 409,059 | +0.05(+0.17%) |
Apr 12, 2021 | 27.93 | 28.07 | 27.93 | 28.05 | 286,832 | +0.01(+0.03%) |
Apr 09, 2021 | 27.89 | 28.05 | 27.83 | 28.04 | 162,493 | +0.19(+0.69%) |
Apr 08, 2021 | 27.84 | 27.85 | 27.70 | 27.85 | 150,566 | +0.13(+0.45%) |
Apr 07, 2021 | 27.76 | 27.78 | 27.65 | 27.72 | 169,889 | +0.00(+0.00%) |
Apr 06, 2021 | 27.78 | 27.83 | 27.71 | 27.72 | 166,876 | +0.00(+0.00%) |
Apr 05, 2021 | 27.65 | 27.78 | 27.61 | 27.72 | 330,477 | +0.35(+1.26%) |
Apr 01, 2021 | 27.31 | 27.40 | 27.24 | 27.38 | 333,305 | +0.27(+0.99%) |
Mar 31, 2021 | 27.13 | 27.22 | 27.07 | 27.11 | 285,901 | +0.14(+0.54%) |
Mar 30, 2021 | 26.97 | 27.05 | 26.87 | 26.96 | 200,546 | -0.04(-0.14%) |
Mar 29, 2021 | 27.06 | 27.08 | 26.83 | 27.00 | 124,568 | -0.12(-0.43%) |
Mar 26, 2021 | 26.81 | 27.13 | 26.71 | 27.12 | 249,199 | +0.44(+1.66%) |
Mar 25, 2021 | 26.37 | 26.81 | 26.17 | 26.67 | 165,977 | +0.22(+0.84%) |
Mar 24, 2021 | 26.81 | 26.86 | 26.45 | 26.45 | 177,561 | -0.14(-0.54%) |
Mar 23, 2021 | 26.96 | 26.96 | 26.56 | 26.60 | 265,556 | -0.36(-1.35%) |
Mar 22, 2021 | 26.93 | 27.05 | 26.80 | 26.96 | 301,377 | +0.12(+0.47%) |
Mar 19, 2021 | 26.86 | 26.93 | 26.62 | 26.84 | 230,903 | +0.02(+0.07%) |
Mar 18, 2021 | 27.12 | 27.24 | 26.78 | 26.82 | 213,027 | -0.43(-1.59%) |
Mar 17, 2021 | 27.08 | 27.30 | 26.95 | 27.25 | 227,824 | +0.10(+0.35%) |
Mar 16, 2021 | 27.36 | 27.36 | 27.06 | 27.15 | 419,771 | -0.09(-0.32%) |
Mar 15, 2021 | 27.16 | 27.39 | 26.95 | 27.24 | 526,052 | +0.19(+0.71%) |
Mar 12, 2021 | 26.83 | 27.08 | 26.83 | 27.05 | 135,708 | +0.04(+0.14%) |
Mar 11, 2021 | 26.98 | 27.10 | 26.85 | 27.01 | 176,825 | +0.31(+1.15%) |
Mar 10, 2021 | 26.65 | 26.81 | 26.62 | 26.70 | 418,619 | +0.20(+0.76%) |
Mar 09, 2021 | 26.39 | 26.75 | 26.39 | 26.50 | 193,598 | +0.37(+1.43%) |
Mar 08, 2021 | 26.38 | 26.55 | 26.13 | 26.13 | 289,498 | -0.08(-0.29%) |
Mar 05, 2021 | 26.06 | 26.36 | 25.42 | 26.20 | 628,343 | +0.47(+1.83%) |
Mar 04, 2021 | 26.16 | 26.22 | 25.39 | 25.73 | 251,167 | -0.39(-1.51%) |
Mar 03, 2021 | 26.44 | 26.47 | 26.12 | 26.13 | 202,401 | -0.33(-1.23%) |
Mar 02, 2021 | 26.78 | 26.78 | 26.44 | 26.45 | 204,407 | -0.24(-0.90%) |