Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 27.75 | 27.88 | 27.40 | 27.88 | 15,965 | +0.56(+2.05%) |
May 28, 2021 | 28.08 | 28.08 | 27.32 | 27.32 | 3,575 | -0.45(-1.62%) |
May 27, 2021 | 27.83 | 27.83 | 27.55 | 27.77 | 1,292 | -0.05(-0.18%) |
May 26, 2021 | 27.55 | 27.99 | 27.50 | 27.82 | 5,134 | +0.57(+2.09%) |
May 25, 2021 | 27.50 | 27.60 | 27.25 | 27.25 | 6,932 | +0.09(+0.33%) |
May 21, 2021 | 27.16 | 27.16 | 27.16 | 0 | +0.06(+0.22%) | |
May 20, 2021 | 27.20 | 27.55 | 26.91 | 27.10 | 4,650 | +0.10(+0.37%) |
May 19, 2021 | 26.50 | 27.00 | 26.50 | 27.00 | 9,388 | +0.45(+1.69%) |
May 18, 2021 | 26.40 | 26.63 | 26.29 | 26.55 | 5,355 | +0.15(+0.57%) |
May 17, 2021 | 26.60 | 26.60 | 26.40 | 26.40 | 1,000 | -0.20(-0.75%) |
May 14, 2021 | 26.99 | 26.99 | 26.37 | 26.60 | 2,985 | +0.29(+1.10%) |
May 13, 2021 | 26.33 | 26.49 | 26.31 | 26.31 | 1,089 | +0.06(+0.23%) |
May 12, 2021 | 26.31 | 26.61 | 26.21 | 26.25 | 2,317 | -0.01(-0.04%) |
May 11, 2021 | 26.53 | 26.56 | 26.20 | 26.26 | 19,795 | -0.24(-0.91%) |
May 10, 2021 | 26.70 | 27.28 | 26.46 | 26.50 | 29,075 | +0.09(+0.34%) |
May 07, 2021 | 26.99 | 26.99 | 25.86 | 26.41 | 37,068 | -0.58(-2.15%) |
May 06, 2021 | 26.69 | 26.99 | 26.46 | 26.99 | 6,730 | +0.49(+1.85%) |
May 05, 2021 | 26.28 | 26.50 | 25.73 | 26.50 | 6,040 | +0.52(+2.00%) |
May 04, 2021 | 25.55 | 26.00 | 25.55 | 25.98 | 5,454 | -0.02(-0.08%) |
May 03, 2021 | 25.94 | 26.00 | 25.54 | 26.00 | 5,061 | +1.20(+4.84%) |
Apr 30, 2021 | 24.55 | 24.95 | 24.55 | 24.80 | 721 | -0.21(-0.84%) |
Apr 29, 2021 | 25.40 | 25.40 | 25.01 | 25.01 | 1,450 | -0.55(-2.15%) |
Apr 28, 2021 | 25.46 | 25.75 | 25.44 | 25.56 | 12,722 | -0.42(-1.62%) |
Apr 27, 2021 | 25.78 | 25.98 | 25.40 | 25.98 | 3,312 | +0.63(+2.49%) |
Apr 26, 2021 | 25.27 | 25.35 | 25.14 | 25.35 | 4,132 | +0.44(+1.77%) |
Apr 23, 2021 | 24.59 | 24.91 | 24.59 | 24.91 | 1,800 | +0.31(+1.26%) |
Apr 22, 2021 | 24.15 | 24.60 | 24.15 | 24.60 | 3,312 | +0.37(+1.53%) |
Apr 21, 2021 | 24.35 | 24.35 | 24.20 | 24.23 | 1,040 | -0.02(-0.08%) |
Apr 20, 2021 | 24.26 | 24.31 | 24.25 | 24.25 | 997 | -0.24(-0.98%) |
Apr 19, 2021 | 24.71 | 24.71 | 24.49 | 24.49 | 790 | +0.01(+0.04%) |
Apr 16, 2021 | 24.38 | 24.97 | 24.38 | 24.48 | 3,109 | -0.19(-0.77%) |
Apr 15, 2021 | 25.98 | 25.98 | 24.66 | 24.67 | 1,321 | -0.54(-2.14%) |
Apr 14, 2021 | 25.88 | 25.97 | 25.21 | 25.21 | 3,752 | -0.66(-2.55%) |
Apr 13, 2021 | 26.00 | 26.00 | 25.51 | 25.87 | 3,028 | +0.08(+0.31%) |
Apr 12, 2021 | 25.83 | 26.02 | 25.73 | 25.79 | 6,275 | -0.08(-0.31%) |
Apr 09, 2021 | 24.75 | 26.08 | 24.75 | 25.87 | 8,934 | +0.97(+3.90%) |
Apr 08, 2021 | 24.33 | 24.90 | 24.33 | 24.90 | 9,030 | +0.51(+2.09%) |
Apr 07, 2021 | 24.01 | 24.40 | 24.01 | 24.39 | 14,869 | +0.39(+1.63%) |
Apr 06, 2021 | 24.49 | 24.49 | 24.00 | 24.00 | 3,959 | +0.00(+0.00%) |
Apr 05, 2021 | 24.17 | 24.26 | 23.86 | 24.00 | 6,298 | -0.17(-0.70%) |
Apr 01, 2021 | 24.17 | 24.17 | 24.17 | 0 | -0.42(-1.71%) | |
Mar 31, 2021 | 24.29 | 25.00 | 24.24 | 24.59 | 8,125 | +0.59(+2.46%) |
Mar 30, 2021 | 24.00 | 24.19 | 24.00 | 24.00 | 3,586 | +0.00(+0.00%) |
Mar 29, 2021 | 24.01 | 24.03 | 23.94 | 24.00 | 15,308 | -0.15(-0.62%) |
Mar 26, 2021 | 24.00 | 24.15 | 24.00 | 24.15 | 20,050 | +0.15(+0.62%) |
Mar 25, 2021 | 24.05 | 24.08 | 23.72 | 24.00 | 19,439 | -0.01(-0.04%) |
Mar 24, 2021 | 24.36 | 24.36 | 23.91 | 24.01 | 9,819 | -0.01(-0.04%) |
Mar 23, 2021 | 24.18 | 24.40 | 24.00 | 24.02 | 36,657 | -0.02(-0.08%) |
Mar 22, 2021 | 24.25 | 24.66 | 24.04 | 24.04 | 11,187 | +0.04(+0.17%) |
Mar 19, 2021 | 23.25 | 24.12 | 23.25 | 24.00 | 20,843 | +0.75(+3.23%) |
Mar 18, 2021 | 23.60 | 23.60 | 23.11 | 23.25 | 13,317 | -0.30(-1.27%) |
Mar 17, 2021 | 23.05 | 23.60 | 22.88 | 23.55 | 43,732 | +0.55(+2.39%) |
Mar 16, 2021 | 22.20 | 23.16 | 22.20 | 23.00 | 7,158 | +0.95(+4.31%) |
Mar 15, 2021 | 23.47 | 23.47 | 22.00 | 22.05 | 13,097 | +0.35(+1.61%) |
Mar 12, 2021 | 22.07 | 22.07 | 21.64 | 21.70 | 2,202 | -0.31(-1.41%) |
Mar 11, 2021 | 22.78 | 22.78 | 21.64 | 22.01 | 2,209 | +0.38(+1.76%) |
Mar 10, 2021 | 21.57 | 22.10 | 21.57 | 21.63 | 4,200 | -0.44(-1.99%) |
Mar 09, 2021 | 21.69 | 22.20 | 21.59 | 22.07 | 9,810 | +0.42(+1.94%) |
Mar 08, 2021 | 21.57 | 21.75 | 21.57 | 21.65 | 4,337 | -0.05(-0.23%) |
Mar 05, 2021 | 21.71 | 21.71 | 21.56 | 21.70 | 2,928 | -0.24(-1.09%) |
Mar 04, 2021 | 22.00 | 22.00 | 21.75 | 21.94 | 31,130 | -0.09(-0.41%) |
Mar 03, 2021 | 22.70 | 22.70 | 22.03 | 22.03 | 3,500 | -0.54(-2.39%) |
Mar 02, 2021 | 22.64 | 22.69 | 22.48 | 22.57 | 2,585 | -0.18(-0.79%) |