Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.74 | 27.84 | 27.53 | 27.72 | 14,654 | +0.19(+0.70%) |
May 27, 2021 | 27.32 | 27.57 | 27.32 | 27.53 | 26,127 | +0.03(+0.12%) |
May 26, 2021 | 27.60 | 27.60 | 27.45 | 27.50 | 20,185 | -0.11(-0.38%) |
May 25, 2021 | 27.78 | 27.81 | 27.53 | 27.60 | 12,836 | -0.01(-0.03%) |
May 24, 2021 | 27.32 | 27.62 | 27.32 | 27.61 | 18,904 | +0.11(+0.40%) |
May 21, 2021 | 27.45 | 27.53 | 27.32 | 27.50 | 4,554 | +0.01(+0.03%) |
May 20, 2021 | 27.59 | 27.68 | 27.33 | 27.49 | 186,421 | -0.23(-0.81%) |
May 19, 2021 | 27.68 | 27.95 | 27.67 | 27.72 | 32,563 | -0.30(-1.07%) |
May 18, 2021 | 28.11 | 28.21 | 28.02 | 28.02 | 42,051 | -0.17(-0.60%) |
May 17, 2021 | 28.09 | 28.19 | 28.07 | 28.19 | 139,302 | +0.14(+0.50%) |
May 14, 2021 | 28.07 | 28.24 | 27.96 | 28.05 | 48,081 | +0.02(+0.06%) |
May 13, 2021 | 27.90 | 28.36 | 27.83 | 28.03 | 183,719 | +0.08(+0.29%) |
May 12, 2021 | 27.95 | 28.05 | 27.83 | 27.95 | 51,588 | +0.26(+0.94%) |
May 11, 2021 | 27.68 | 27.78 | 27.58 | 27.69 | 17,543 | -0.12(-0.44%) |
May 10, 2021 | 27.59 | 28.08 | 27.50 | 27.81 | 119,738 | +0.47(+1.71%) |
May 07, 2021 | 27.17 | 27.44 | 27.10 | 27.35 | 31,808 | +0.20(+0.74%) |
May 06, 2021 | 27.35 | 27.45 | 27.07 | 27.14 | 13,912 | -0.07(-0.27%) |
May 05, 2021 | 27.17 | 27.30 | 26.99 | 27.22 | 22,349 | +0.18(+0.68%) |
May 04, 2021 | 27.23 | 27.23 | 27.00 | 27.03 | 14,771 | -0.18(-0.65%) |
May 03, 2021 | 27.21 | 27.26 | 27.16 | 27.21 | 121,491 | +0.03(+0.11%) |
Apr 30, 2021 | 27.21 | 27.31 | 27.02 | 27.18 | 18,035 | -0.22(-0.80%) |
Apr 29, 2021 | 27.60 | 27.61 | 27.26 | 27.40 | 20,209 | +0.01(+0.05%) |
Apr 28, 2021 | 27.34 | 27.44 | 27.32 | 27.39 | 53,105 | +0.10(+0.35%) |
Apr 27, 2021 | 27.00 | 27.29 | 26.94 | 27.29 | 13,012 | +0.44(+1.64%) |
Apr 26, 2021 | 26.76 | 26.92 | 26.75 | 26.85 | 10,023 | -0.04(-0.15%) |
Apr 23, 2021 | 26.83 | 26.91 | 26.81 | 26.89 | 6,777 | +0.11(+0.39%) |
Apr 22, 2021 | 26.84 | 26.85 | 26.74 | 26.79 | 8,273 | +0.09(+0.33%) |
Apr 21, 2021 | 26.68 | 26.81 | 26.61 | 26.70 | 143,256 | +0.17(+0.64%) |
Apr 20, 2021 | 26.66 | 26.66 | 26.53 | 26.53 | 16,264 | -0.27(-1.02%) |
Apr 19, 2021 | 26.85 | 26.85 | 26.61 | 26.81 | 8,809 | +0.05(+0.19%) |
Apr 16, 2021 | 26.63 | 26.80 | 26.62 | 26.76 | 7,104 | +0.22(+0.85%) |
Apr 15, 2021 | 26.41 | 26.63 | 26.41 | 26.53 | 11,753 | +0.09(+0.33%) |
Apr 14, 2021 | 26.42 | 26.51 | 26.38 | 26.44 | 11,795 | -0.08(-0.29%) |
Apr 13, 2021 | 26.58 | 26.58 | 26.44 | 26.52 | 13,476 | +0.11(+0.43%) |
Apr 12, 2021 | 26.41 | 26.41 | 26.30 | 26.41 | 9,353 | +0.06(+0.24%) |
Apr 09, 2021 | 26.53 | 26.53 | 26.30 | 26.34 | 6,011 | -0.22(-0.82%) |
Apr 08, 2021 | 26.63 | 26.63 | 26.49 | 26.56 | 16,462 | -0.12(-0.44%) |
Apr 07, 2021 | 26.53 | 26.68 | 26.53 | 26.68 | 17,722 | +0.11(+0.41%) |
Apr 06, 2021 | 26.81 | 26.81 | 26.57 | 26.57 | 35,718 | -0.33(-1.22%) |
Apr 05, 2021 | 26.86 | 27.00 | 26.86 | 26.90 | 13,369 | +0.04(+0.14%) |
Apr 01, 2021 | 27.16 | 27.16 | 26.86 | 26.86 | 13,663 | -0.44(-1.59%) |
Mar 31, 2021 | 27.29 | 27.30 | 27.21 | 27.30 | 2,937 | +0.03(+0.12%) |
Mar 30, 2021 | 27.40 | 27.42 | 27.03 | 27.26 | 28,390 | -0.23(-0.82%) |
Mar 29, 2021 | 27.45 | 27.85 | 27.44 | 27.49 | 26,381 | +0.10(+0.38%) |
Mar 26, 2021 | 27.38 | 27.48 | 27.36 | 27.38 | 40,771 | +0.13(+0.48%) |
Mar 25, 2021 | 27.13 | 27.33 | 27.01 | 27.25 | 62,067 | +0.02(+0.07%) |
Mar 24, 2021 | 27.36 | 27.36 | 27.13 | 27.24 | 55,441 | -0.05(-0.17%) |
Mar 23, 2021 | 27.27 | 27.36 | 26.82 | 27.28 | 45,882 | -0.09(-0.34%) |
Mar 22, 2021 | 27.13 | 27.41 | 27.10 | 27.37 | 58,112 | +0.38(+1.42%) |
Mar 19, 2021 | 26.85 | 27.02 | 26.81 | 26.99 | 12,465 | +0.23(+0.87%) |
Mar 18, 2021 | 26.98 | 26.99 | 26.68 | 26.75 | 25,295 | -0.10(-0.36%) |
Mar 17, 2021 | 26.89 | 26.91 | 26.68 | 26.85 | 25,082 | +0.07(+0.28%) |
Mar 16, 2021 | 26.71 | 26.91 | 26.71 | 26.78 | 32,962 | +0.16(+0.61%) |
Mar 15, 2021 | 26.27 | 26.64 | 26.27 | 26.61 | 7,012 | +0.48(+1.86%) |
Mar 12, 2021 | 26.39 | 26.49 | 26.11 | 26.13 | 6,669 | -0.35(-1.31%) |
Mar 11, 2021 | 26.55 | 26.55 | 26.45 | 26.48 | 4,990 | -0.02(-0.06%) |
Mar 10, 2021 | 26.25 | 26.51 | 26.25 | 26.49 | 13,427 | +0.17(+0.66%) |
Mar 09, 2021 | 26.28 | 26.42 | 26.20 | 26.32 | 73,046 | +0.33(+1.27%) |
Mar 08, 2021 | 26.17 | 26.26 | 25.99 | 25.99 | 6,286 | -0.25(-0.95%) |
Mar 05, 2021 | 26.14 | 26.24 | 25.97 | 26.24 | 19,791 | +0.25(+0.96%) |
Mar 04, 2021 | 26.13 | 26.16 | 25.99 | 25.99 | 2,921 | -0.09(-0.36%) |
Mar 03, 2021 | 26.07 | 26.09 | 25.97 | 26.08 | 6,772 | +0.15(+0.56%) |
Mar 02, 2021 | 25.74 | 25.99 | 25.72 | 25.94 | 16,173 | +0.00(+0.00%) |