Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.13 | 28.37 | 27.77 | 27.81 | 285,860 | -0.02(-0.07%) |
May 27, 2021 | 28.12 | 28.21 | 27.73 | 27.83 | 340,680 | -0.03(-0.10%) |
May 26, 2021 | 27.88 | 28.03 | 27.58 | 27.86 | 217,970 | +0.13(+0.47%) |
May 25, 2021 | 28.19 | 28.55 | 27.66 | 27.73 | 272,263 | -0.46(-1.64%) |
May 24, 2021 | 28.43 | 28.51 | 28.08 | 28.19 | 238,699 | -0.17(-0.59%) |
May 21, 2021 | 28.30 | 28.68 | 28.11 | 28.36 | 299,699 | +0.33(+1.19%) |
May 20, 2021 | 28.01 | 28.15 | 27.61 | 28.03 | 334,446 | +0.06(+0.22%) |
May 19, 2021 | 27.73 | 28.14 | 27.45 | 27.96 | 301,895 | -0.18(-0.65%) |
May 18, 2021 | 28.43 | 29.00 | 28.10 | 28.15 | 842,587 | -0.34(-1.20%) |
May 17, 2021 | 28.45 | 28.76 | 28.23 | 28.49 | 325,704 | -0.02(-0.06%) |
May 14, 2021 | 28.43 | 28.65 | 28.09 | 28.51 | 326,807 | +0.27(+0.95%) |
May 13, 2021 | 27.09 | 28.29 | 27.05 | 28.24 | 450,397 | +1.23(+4.53%) |
May 12, 2021 | 27.60 | 27.82 | 26.99 | 27.02 | 270,456 | -0.58(-2.10%) |
May 11, 2021 | 27.09 | 27.90 | 26.95 | 27.60 | 397,505 | +0.13(+0.49%) |
May 10, 2021 | 28.76 | 28.76 | 27.42 | 27.46 | 384,251 | -0.32(-1.14%) |
May 07, 2021 | 27.44 | 27.88 | 27.44 | 27.78 | 343,545 | +0.19(+0.70%) |
May 06, 2021 | 27.41 | 27.83 | 26.99 | 27.59 | 465,197 | +0.26(+0.94%) |
May 05, 2021 | 27.73 | 27.73 | 27.13 | 27.33 | 273,570 | -0.35(-1.26%) |
May 04, 2021 | 27.57 | 27.68 | 27.11 | 27.68 | 865,737 | +0.00(+0.00%) |
May 03, 2021 | 28.01 | 28.38 | 27.63 | 27.68 | 387,118 | +0.09(+0.33%) |
Apr 30, 2021 | 27.31 | 27.64 | 26.90 | 27.59 | 623,945 | +0.02(+0.07%) |
Apr 29, 2021 | 28.90 | 29.15 | 27.50 | 27.57 | 626,035 | -1.16(-4.04%) |
Apr 28, 2021 | 28.82 | 28.88 | 28.33 | 28.73 | 349,940 | -0.08(-0.29%) |
Apr 27, 2021 | 29.23 | 29.27 | 28.73 | 28.81 | 447,085 | -0.38(-1.29%) |
Apr 26, 2021 | 29.69 | 29.91 | 29.11 | 29.19 | 501,840 | -0.25(-0.84%) |
Apr 23, 2021 | 28.94 | 29.76 | 28.65 | 29.44 | 645,767 | +0.73(+2.53%) |
Apr 22, 2021 | 29.47 | 29.49 | 28.68 | 28.71 | 804,173 | -0.41(-1.42%) |
Apr 21, 2021 | 27.64 | 29.30 | 25.86 | 29.12 | 1,071,867 | +3.40(+13.21%) |
Apr 20, 2021 | 26.27 | 26.39 | 25.64 | 25.73 | 873,952 | -0.52(-2.00%) |
Apr 19, 2021 | 26.73 | 26.73 | 26.07 | 26.25 | 298,742 | -0.45(-1.69%) |
Apr 16, 2021 | 26.73 | 26.90 | 26.57 | 26.70 | 315,175 | +0.17(+0.66%) |
Apr 15, 2021 | 26.73 | 26.93 | 26.18 | 26.53 | 284,930 | -0.01(-0.03%) |
Apr 14, 2021 | 26.38 | 26.78 | 26.32 | 26.54 | 277,461 | +0.29(+1.09%) |
Apr 13, 2021 | 26.46 | 26.77 | 25.88 | 26.25 | 250,465 | -0.24(-0.90%) |
Apr 12, 2021 | 26.66 | 26.66 | 26.35 | 26.49 | 226,765 | -0.05(-0.17%) |
Apr 09, 2021 | 26.06 | 26.61 | 25.79 | 26.54 | 327,660 | +0.48(+1.84%) |
Apr 08, 2021 | 26.02 | 26.20 | 25.67 | 26.06 | 411,247 | +0.00(+0.00%) |
Apr 07, 2021 | 26.17 | 26.32 | 25.85 | 26.06 | 359,410 | -0.13(-0.49%) |
Apr 06, 2021 | 26.39 | 26.55 | 26.07 | 26.19 | 288,550 | -0.19(-0.73%) |
Apr 05, 2021 | 26.46 | 26.55 | 26.08 | 26.38 | 267,179 | +0.03(+0.12%) |
Apr 01, 2021 | 26.00 | 26.47 | 25.97 | 26.35 | 435,361 | +0.53(+2.05%) |
Mar 31, 2021 | 26.08 | 26.35 | 25.62 | 25.82 | 667,001 | -0.27(-1.02%) |
Mar 30, 2021 | 26.81 | 26.81 | 25.42 | 26.08 | 471,888 | +0.39(+1.51%) |
Mar 29, 2021 | 26.13 | 26.58 | 25.51 | 25.70 | 525,250 | -0.54(-2.07%) |
Mar 26, 2021 | 26.34 | 26.58 | 25.93 | 26.24 | 346,877 | +0.18(+0.71%) |
Mar 25, 2021 | 25.07 | 26.17 | 24.69 | 26.06 | 501,738 | +0.74(+2.91%) |
Mar 24, 2021 | 25.51 | 25.92 | 25.15 | 25.32 | 521,301 | -0.16(-0.61%) |
Mar 23, 2021 | 26.24 | 27.14 | 25.29 | 25.48 | 597,636 | -0.88(-3.35%) |
Mar 22, 2021 | 26.32 | 26.52 | 25.84 | 26.36 | 304,349 | -0.09(-0.35%) |
Mar 19, 2021 | 26.43 | 26.76 | 26.19 | 26.45 | 1,618,436 | -0.04(-0.14%) |
Mar 18, 2021 | 26.70 | 27.26 | 26.38 | 26.49 | 370,010 | -0.21(-0.79%) |
Mar 17, 2021 | 26.52 | 26.81 | 26.27 | 26.70 | 537,703 | -0.02(-0.07%) |
Mar 16, 2021 | 28.18 | 28.85 | 26.33 | 26.72 | 501,184 | -0.66(-2.42%) |
Mar 15, 2021 | 27.13 | 27.47 | 26.80 | 27.38 | 308,138 | +0.21(+0.78%) |
Mar 12, 2021 | 27.13 | 27.60 | 26.98 | 27.17 | 436,555 | +0.02(+0.07%) |
Mar 11, 2021 | 27.24 | 27.41 | 26.64 | 27.15 | 709,240 | +0.06(+0.20%) |
Mar 10, 2021 | 27.00 | 27.60 | 26.80 | 27.10 | 609,303 | +0.18(+0.65%) |
Mar 09, 2021 | 27.17 | 27.19 | 26.76 | 26.92 | 415,236 | +0.02(+0.07%) |
Mar 08, 2021 | 26.67 | 27.39 | 25.18 | 26.90 | 433,792 | +0.24(+0.90%) |
Mar 05, 2021 | 26.20 | 26.79 | 24.80 | 26.67 | 847,597 | +0.94(+3.65%) |
Mar 04, 2021 | 26.25 | 26.70 | 25.43 | 25.73 | 716,792 | -0.46(-1.76%) |
Mar 03, 2021 | 27.01 | 27.38 | 25.79 | 26.19 | 1,018,022 | -0.64(-2.40%) |
Mar 02, 2021 | 27.17 | 27.62 | 26.70 | 26.83 | 525,545 | -0.71(-2.59%) |