Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.72 | 27.82 | 27.70 | 27.75 | 650,228 | +0.13(+0.46%) |
May 27, 2021 | 27.63 | 27.69 | 27.60 | 27.62 | 98,285 | +0.04(+0.13%) |
May 26, 2021 | 27.55 | 27.63 | 27.55 | 27.59 | 137,110 | +0.02(+0.07%) |
May 25, 2021 | 27.61 | 27.66 | 27.52 | 27.57 | 478,470 | +0.09(+0.33%) |
May 24, 2021 | 27.40 | 27.52 | 27.37 | 27.48 | 134,396 | +0.16(+0.60%) |
May 21, 2021 | 27.42 | 27.42 | 27.23 | 27.32 | 147,790 | -0.02(-0.07%) |
May 20, 2021 | 27.20 | 27.39 | 27.19 | 27.33 | 172,678 | +0.26(+0.97%) |
May 19, 2021 | 26.94 | 27.15 | 26.83 | 27.07 | 280,691 | -0.19(-0.70%) |
May 18, 2021 | 27.34 | 27.38 | 27.26 | 27.26 | 146,199 | +0.14(+0.50%) |
May 17, 2021 | 27.02 | 27.13 | 26.98 | 27.13 | 154,934 | -0.03(-0.10%) |
May 14, 2021 | 26.96 | 27.16 | 26.93 | 27.15 | 118,167 | +0.48(+1.80%) |
May 13, 2021 | 26.57 | 26.72 | 26.50 | 26.67 | 142,547 | +0.13(+0.48%) |
May 12, 2021 | 26.82 | 26.91 | 26.50 | 26.55 | 145,860 | -0.48(-1.77%) |
May 11, 2021 | 26.80 | 27.07 | 26.80 | 27.03 | 277,214 | -0.24(-0.90%) |
May 10, 2021 | 27.52 | 27.53 | 27.27 | 27.27 | 319,069 | -0.24(-0.89%) |
May 07, 2021 | 27.33 | 27.55 | 27.31 | 27.52 | 282,381 | +0.30(+1.10%) |
May 06, 2021 | 27.08 | 27.23 | 26.97 | 27.22 | 181,180 | +0.24(+0.91%) |
May 05, 2021 | 26.96 | 27.05 | 26.89 | 26.97 | 129,247 | +0.24(+0.91%) |
May 04, 2021 | 26.79 | 26.85 | 26.54 | 26.73 | 170,649 | -0.32(-1.17%) |
May 03, 2021 | 26.97 | 27.07 | 26.91 | 27.04 | 171,943 | +0.19(+0.71%) |
Apr 30, 2021 | 27.04 | 27.04 | 26.77 | 26.85 | 107,129 | -0.39(-1.43%) |
Apr 29, 2021 | 27.35 | 27.35 | 27.04 | 27.24 | 191,087 | -0.01(-0.03%) |
Apr 28, 2021 | 27.14 | 27.31 | 27.13 | 27.25 | 117,041 | +0.14(+0.53%) |
Apr 27, 2021 | 27.09 | 27.14 | 27.05 | 27.11 | 243,339 | -0.04(-0.13%) |
Apr 26, 2021 | 27.08 | 27.18 | 27.08 | 27.14 | 218,520 | +0.01(+0.03%) |
Apr 23, 2021 | 26.99 | 27.17 | 26.96 | 27.14 | 141,734 | +0.32(+1.18%) |
Apr 22, 2021 | 26.95 | 26.99 | 26.76 | 26.82 | 301,378 | -0.11(-0.40%) |
Apr 21, 2021 | 26.57 | 26.94 | 26.57 | 26.93 | 185,807 | +0.25(+0.95%) |
Apr 20, 2021 | 26.88 | 26.88 | 26.61 | 26.67 | 374,369 | -0.39(-1.44%) |
Apr 19, 2021 | 27.14 | 27.17 | 27.01 | 27.06 | 120,227 | -0.08(-0.30%) |
Apr 16, 2021 | 27.06 | 27.17 | 27.03 | 27.14 | 166,498 | +0.12(+0.44%) |
Apr 15, 2021 | 26.96 | 27.03 | 26.94 | 27.03 | 369,484 | +0.24(+0.88%) |
Apr 14, 2021 | 26.82 | 26.90 | 26.77 | 26.79 | 173,964 | +0.04(+0.14%) |
Apr 13, 2021 | 26.66 | 26.76 | 26.61 | 26.76 | 202,898 | +0.14(+0.54%) |
Apr 12, 2021 | 26.65 | 26.66 | 26.57 | 26.61 | 209,624 | -0.16(-0.61%) |
Apr 09, 2021 | 26.68 | 26.77 | 26.66 | 26.77 | 496,400 | +0.00(+0.00%) |
Apr 08, 2021 | 26.76 | 26.81 | 26.70 | 26.77 | 119,798 | +0.21(+0.78%) |
Apr 07, 2021 | 26.55 | 26.61 | 26.49 | 26.57 | 144,343 | -0.10(-0.37%) |
Apr 06, 2021 | 26.61 | 26.71 | 26.57 | 26.66 | 245,049 | -0.14(-0.51%) |
Apr 05, 2021 | 26.71 | 26.83 | 26.65 | 26.80 | 209,036 | +0.26(+0.99%) |
Apr 01, 2021 | 26.38 | 26.54 | 26.37 | 26.54 | 251,406 | +0.39(+1.49%) |
Mar 31, 2021 | 26.10 | 26.26 | 26.10 | 26.15 | 276,483 | -0.02(-0.07%) |
Mar 30, 2021 | 26.08 | 26.22 | 26.07 | 26.17 | 156,243 | -0.04(-0.14%) |
Mar 29, 2021 | 26.11 | 26.24 | 26.05 | 26.20 | 205,052 | -0.12(-0.45%) |
Mar 26, 2021 | 26.04 | 26.33 | 25.99 | 26.32 | 124,155 | +0.42(+1.61%) |
Mar 25, 2021 | 25.75 | 25.93 | 25.66 | 25.91 | 283,345 | +0.15(+0.60%) |
Mar 24, 2021 | 25.91 | 25.97 | 25.74 | 25.75 | 373,915 | -0.28(-1.08%) |
Mar 23, 2021 | 26.23 | 26.23 | 25.99 | 26.03 | 244,825 | -0.39(-1.47%) |
Mar 22, 2021 | 26.43 | 26.47 | 26.31 | 26.42 | 327,443 | +0.01(+0.03%) |
Mar 19, 2021 | 26.33 | 26.44 | 26.18 | 26.41 | 277,940 | +0.05(+0.17%) |
Mar 18, 2021 | 26.45 | 26.60 | 26.32 | 26.37 | 192,728 | -0.28(-1.05%) |
Mar 17, 2021 | 26.36 | 26.66 | 26.30 | 26.65 | 809,419 | +0.15(+0.58%) |
Mar 16, 2021 | 26.49 | 26.56 | 26.45 | 26.49 | 227,665 | +0.05(+0.17%) |
Mar 15, 2021 | 26.37 | 26.45 | 26.22 | 26.45 | 132,631 | +0.02(+0.07%) |
Mar 12, 2021 | 26.25 | 26.43 | 26.22 | 26.43 | 185,625 | -0.09(-0.34%) |
Mar 11, 2021 | 26.41 | 26.54 | 26.32 | 26.52 | 175,592 | +0.36(+1.38%) |
Mar 10, 2021 | 26.27 | 26.27 | 26.03 | 26.16 | 226,498 | +0.05(+0.21%) |
Mar 09, 2021 | 26.02 | 26.18 | 25.97 | 26.10 | 621,610 | +0.42(+1.62%) |
Mar 08, 2021 | 25.80 | 25.91 | 25.68 | 25.69 | 355,798 | -0.31(-1.18%) |
Mar 05, 2021 | 26.01 | 26.02 | 25.56 | 26.00 | 594,464 | +0.23(+0.88%) |
Mar 04, 2021 | 26.13 | 26.20 | 25.62 | 25.77 | 743,390 | -0.34(-1.32%) |
Mar 03, 2021 | 26.24 | 26.32 | 26.11 | 26.11 | 378,063 | -0.14(-0.53%) |
Mar 02, 2021 | 26.29 | 26.35 | 26.18 | 26.25 | 597,073 | -0.05(-0.19%) |