Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.92 | 27.01 | 26.92 | 27.01 | 3,605 | -0.09(-0.33%) |
May 27, 2021 | 26.95 | 27.10 | 26.93 | 27.10 | 793 | +0.19(+0.71%) |
May 26, 2021 | 27.02 | 27.02 | 26.90 | 26.91 | 1,516 | -0.09(-0.34%) |
May 25, 2021 | 26.95 | 27.02 | 26.90 | 27.00 | 1,162 | -0.07(-0.26%) |
May 24, 2021 | 26.99 | 27.10 | 26.98 | 27.07 | 10,940 | +0.12(+0.45%) |
May 21, 2021 | 27.02 | 27.05 | 26.91 | 26.95 | 1,738 | +0.06(+0.22%) |
May 20, 2021 | 26.84 | 26.96 | 26.84 | 26.89 | 6,159 | +0.06(+0.22%) |
May 18, 2021 | 26.83 | 26.83 | 26.83 | 36 | +0.31(+1.18%) | |
May 17, 2021 | 26.40 | 26.52 | 26.34 | 26.52 | 5,439 | +0.09(+0.33%) |
May 14, 2021 | 26.54 | 26.54 | 26.42 | 26.43 | 1,102 | -0.17(-0.65%) |
May 13, 2021 | 26.74 | 26.74 | 26.34 | 26.60 | 946 | +0.25(+0.96%) |
May 12, 2021 | 26.72 | 26.72 | 26.34 | 26.35 | 8,606 | -0.42(-1.57%) |
May 11, 2021 | 26.81 | 26.82 | 26.77 | 26.77 | 4,230 | -0.29(-1.07%) |
May 10, 2021 | 27.05 | 27.07 | 27.05 | 27.06 | 294 | +0.00(+0.00%) |
May 07, 2021 | 27.06 | 27.06 | 27.06 | 27.06 | 683 | -0.00(-0.00%) |
May 05, 2021 | 27.06 | 27.06 | 27.06 | 432 | -0.09(-0.33%) | |
May 04, 2021 | 27.06 | 27.15 | 27.01 | 27.15 | 3,223 | +0.04(+0.15%) |
May 03, 2021 | 27.01 | 27.11 | 27.01 | 27.11 | 1,611 | +0.27(+1.01%) |
Apr 30, 2021 | 27.04 | 27.04 | 26.84 | 26.84 | 25,700 | -0.26(-0.95%) |
Apr 29, 2021 | 27.09 | 27.11 | 27.09 | 27.10 | 737 | +0.02(+0.09%) |
Apr 28, 2021 | 27.07 | 27.07 | 27.07 | 156 | +0.00(+0.00%) | |
Apr 27, 2021 | 26.98 | 27.07 | 26.98 | 27.07 | 2,126 | +0.02(+0.06%) |
Apr 26, 2021 | 27.14 | 27.15 | 26.94 | 27.06 | 5,911 | -0.08(-0.29%) |
Apr 23, 2021 | 27.01 | 27.15 | 27.01 | 27.14 | 1,600 | +0.19(+0.71%) |
Apr 22, 2021 | 26.87 | 27.00 | 26.87 | 26.95 | 1,819 | -0.09(-0.33%) |
Apr 21, 2021 | 27.01 | 27.04 | 27.01 | 27.04 | 1,074 | +0.01(+0.03%) |
Apr 20, 2021 | 27.03 | 27.03 | 27.03 | 27.03 | 326 | +0.00(+0.00%) |
Apr 19, 2021 | 27.06 | 27.06 | 27.03 | 27.03 | 951 | -0.03(-0.11%) |
Apr 16, 2021 | 27.04 | 27.06 | 27.04 | 27.06 | 1,800 | +0.15(+0.56%) |
Apr 15, 2021 | 26.96 | 26.96 | 26.90 | 26.91 | 1,661 | -0.07(-0.26%) |
Apr 14, 2021 | 26.97 | 26.98 | 26.95 | 26.98 | 1,047 | +0.05(+0.19%) |
Apr 13, 2021 | 26.80 | 26.93 | 26.80 | 26.93 | 1,474 | +0.11(+0.41%) |
Apr 12, 2021 | 26.87 | 26.87 | 26.82 | 26.82 | 569 | -0.17(-0.63%) |
Apr 09, 2021 | 26.91 | 26.99 | 26.71 | 26.99 | 700 | +0.14(+0.52%) |
Apr 08, 2021 | 26.85 | 26.87 | 26.74 | 26.85 | 2,357 | -0.00(-0.02%) |
Apr 07, 2021 | 26.94 | 26.96 | 26.86 | 26.86 | 3,755 | -0.07(-0.24%) |
Apr 06, 2021 | 26.72 | 26.92 | 26.64 | 26.92 | 7,300 | +0.16(+0.60%) |
Apr 05, 2021 | 26.73 | 26.76 | 26.73 | 26.76 | 3,265 | +0.11(+0.41%) |
Apr 01, 2021 | 26.50 | 26.75 | 26.50 | 26.65 | 7,100 | +0.14(+0.53%) |
Mar 31, 2021 | 26.32 | 26.51 | 26.32 | 26.51 | 4,036 | +0.29(+1.11%) |
Mar 30, 2021 | 26.19 | 26.22 | 26.19 | 26.22 | 1,053 | +0.08(+0.31%) |
Mar 29, 2021 | 26.14 | 26.14 | 573 | +0.00(+0.00%) | ||
Mar 26, 2021 | 26.08 | 26.14 | 26.05 | 26.14 | 1,000 | -0.07(-0.27%) |
Mar 25, 2021 | 26.21 | 26.21 | 26.21 | 26.21 | 844 | -0.07(-0.27%) |
Mar 24, 2021 | 26.18 | 26.31 | 26.18 | 26.28 | 2,982 | +0.15(+0.57%) |
Mar 23, 2021 | 26.16 | 26.17 | 26.13 | 26.13 | 1,353 | +0.04(+0.15%) |
Mar 22, 2021 | 25.91 | 26.17 | 25.91 | 26.09 | 3,883 | +0.25(+0.97%) |
Mar 19, 2021 | 25.85 | 26.01 | 25.80 | 25.84 | 7,600 | -0.03(-0.12%) |
Mar 18, 2021 | 26.15 | 26.15 | 25.87 | 25.87 | 3,782 | -0.39(-1.49%) |
Mar 17, 2021 | 26.06 | 26.26 | 26.06 | 26.26 | 1,200 | -0.08(-0.30%) |
Mar 16, 2021 | 26.30 | 26.34 | 26.30 | 26.34 | 2,278 | +0.13(+0.50%) |
Mar 15, 2021 | 26.00 | 26.21 | 25.97 | 26.21 | 130,925 | +0.19(+0.73%) |
Mar 12, 2021 | 26.02 | 26.08 | 26.01 | 26.02 | 1,300 | -0.28(-1.06%) |
Mar 11, 2021 | 26.12 | 26.30 | 26.12 | 26.30 | 4,555 | +0.26(+1.00%) |
Mar 10, 2021 | 25.93 | 26.04 | 25.89 | 26.04 | 6,631 | +0.12(+0.46%) |
Mar 09, 2021 | 25.78 | 25.94 | 25.78 | 25.92 | 3,480 | +0.15(+0.58%) |
Mar 08, 2021 | 25.71 | 25.77 | 25.71 | 25.77 | 14,556 | +0.05(+0.19%) |
Mar 05, 2021 | 25.54 | 25.72 | 25.52 | 25.72 | 11,500 | +0.20(+0.78%) |
Mar 04, 2021 | 25.53 | 25.66 | 25.45 | 25.52 | 29,882 | +0.08(+0.31%) |
Mar 03, 2021 | 25.24 | 25.49 | 25.24 | 25.44 | 2,395 | +0.15(+0.59%) |
Mar 02, 2021 | 25.27 | 25.42 | 25.27 | 25.29 | 5,308 | +0.06(+0.24%) |
Mar 01, 2021 | 25.18 | 25.32 | 25.18 | 25.23 | 2,714 | +0.07(+0.28%) |
Feb 26, 2021 | 25.02 | 25.16 | 25.01 | 25.16 | 6,600 | +0.00(+0.00%) |
Feb 25, 2021 | 25.65 | 25.66 | 25.16 | 25.16 | 8,230 | -0.49(-1.91%) |
Feb 24, 2021 | 25.85 | 25.86 | 25.65 | 25.65 | 7,138 | -0.30(-1.16%) |
Feb 23, 2021 | 25.97 | 25.97 | 25.95 | 25.95 | 2,020 | -0.17(-0.65%) |
Feb 22, 2021 | 26.04 | 26.29 | 25.89 | 26.12 | 11,547 | +0.05(+0.19%) |
Feb 19, 2021 | 26.08 | 26.26 | 26.07 | 26.07 | 2,600 | -0.04(-0.15%) |
Feb 18, 2021 | 26.26 | 26.33 | 26.07 | 26.11 | 11,478 | -0.15(-0.57%) |
Feb 17, 2021 | 26.24 | 26.33 | 26.24 | 26.26 | 3,899 | -0.06(-0.23%) |
Feb 16, 2021 | 26.40 | 26.42 | 26.30 | 26.32 | 9,164 | -0.20(-0.75%) |
Feb 12, 2021 | 26.75 | 26.75 | 26.48 | 26.52 | 5,500 | -0.13(-0.49%) |
Feb 11, 2021 | 26.82 | 26.82 | 26.65 | 26.65 | 13,608 | -0.14(-0.52%) |
Feb 10, 2021 | 26.93 | 26.94 | 26.79 | 26.79 | 2,744 | -0.14(-0.52%) |
Feb 09, 2021 | 27.05 | 27.09 | 26.91 | 26.93 | 3,493 | +0.08(+0.30%) |
Feb 08, 2021 | 26.93 | 26.93 | 26.85 | 26.85 | 13,791 | -0.05(-0.19%) |
Feb 05, 2021 | 26.90 | 27.12 | 26.90 | 26.90 | 7,400 | +0.06(+0.22%) |
Feb 04, 2021 | 26.97 | 27.00 | 26.76 | 26.84 | 2,418 | +0.03(+0.11%) |
Feb 03, 2021 | 26.99 | 27.10 | 26.81 | 26.81 | 28,290 | -0.18(-0.67%) |
Feb 02, 2021 | 27.07 | 27.22 | 26.96 | 26.99 | 3,411 | +0.13(+0.47%) |
Feb 01, 2021 | 27.05 | 27.12 | 26.82 | 26.86 | 4,985 | -0.25(-0.91%) |
Jan 29, 2021 | 26.84 | 27.12 | 26.72 | 27.11 | 21,100 | +0.26(+0.97%) |
Jan 28, 2021 | 26.86 | 27.00 | 26.76 | 26.85 | 7,326 | +0.10(+0.37%) |
Jan 27, 2021 | 27.01 | 27.09 | 26.75 | 26.75 | 10,733 | -0.27(-1.00%) |
Jan 26, 2021 | 27.16 | 27.16 | 27.02 | 27.02 | 3,619 | +0.01(+0.04%) |
Jan 25, 2021 | 27.11 | 27.11 | 27.01 | 27.01 | 522 | +0.00(+0.00%) |
Jan 22, 2021 | 27.01 | 27.01 | 27.01 | 27.01 | 200 | +0.00(+0.00%) |
Jan 21, 2021 | 27.20 | 27.23 | 26.97 | 27.01 | 3,915 | +0.01(+0.04%) |
Jan 20, 2021 | 27.16 | 27.18 | 27.00 | 27.00 | 5,691 | +0.03(+0.11%) |
Jan 19, 2021 | 27.08 | 27.09 | 26.97 | 26.97 | 2,339 | -0.27(-0.99%) |
Jan 15, 2021 | 27.08 | 27.24 | 27.07 | 27.24 | 2,600 | +0.29(+1.08%) |
Jan 14, 2021 | 26.93 | 27.09 | 26.89 | 26.95 | 2,805 | -0.05(-0.19%) |
Jan 13, 2021 | 26.88 | 27.26 | 26.66 | 27.00 | 8,056 | +0.50(+1.89%) |
Jan 12, 2021 | 26.60 | 26.63 | 26.41 | 26.50 | 17,011 | -0.10(-0.38%) |
Jan 11, 2021 | 26.61 | 26.81 | 26.60 | 26.60 | 5,558 | -0.10(-0.37%) |
Jan 08, 2021 | 26.41 | 26.89 | 26.41 | 26.70 | 11,100 | +0.12(+0.44%) |
Jan 07, 2021 | 26.87 | 26.92 | 26.58 | 26.58 | 9,191 | -0.33(-1.21%) |
Jan 06, 2021 | 27.48 | 27.48 | 26.91 | 26.91 | 14,186 | -0.70(-2.54%) |
Jan 05, 2021 | 27.60 | 27.75 | 27.54 | 27.61 | 13,864 | +0.01(+0.04%) |
Jan 04, 2021 | 27.77 | 27.85 | 27.59 | 27.60 | 11,512 | -0.27(-0.97%) |
Dec 31, 2020 | 27.87 | 27.87 | 27.87 | 3,755 | +0.42(+1.53%) | |
Dec 30, 2020 | 27.44 | 27.63 | 27.44 | 27.45 | 3,755 | +0.05(+0.18%) |
Dec 29, 2020 | 27.41 | 27.52 | 27.40 | 27.40 | 1,746 | +0.06(+0.22%) |
Dec 28, 2020 | 27.54 | 27.54 | 27.34 | 27.34 | 2,930 | +0.04(+0.15%) |
Dec 24, 2020 | 27.43 | 27.54 | 27.30 | 27.30 | 2,900 | +0.06(+0.22%) |
Dec 23, 2020 | 27.20 | 27.49 | 27.20 | 27.24 | 3,509 | -0.01(-0.04%) |
Dec 22, 2020 | 27.52 | 27.65 | 27.25 | 27.25 | 8,976 | -0.17(-0.62%) |
Dec 21, 2020 | 27.34 | 27.58 | 27.34 | 27.42 | 6,657 | +0.01(+0.04%) |
Dec 18, 2020 | 27.52 | 27.59 | 27.38 | 27.41 | 11,800 | -0.19(-0.69%) |
Dec 17, 2020 | 27.53 | 27.65 | 27.53 | 27.60 | 8,256 | -0.04(-0.14%) |
Dec 16, 2020 | 27.50 | 27.70 | 27.39 | 27.64 | 9,910 | +0.10(+0.36%) |
Dec 15, 2020 | 27.42 | 27.64 | 27.40 | 27.54 | 4,289 | +0.21(+0.77%) |
Dec 14, 2020 | 27.51 | 27.51 | 27.33 | 27.33 | 1,470 | +0.06(+0.22%) |
Dec 11, 2020 | 27.38 | 27.38 | 27.22 | 27.27 | 12,300 | +0.04(+0.15%) |
Dec 10, 2020 | 27.25 | 27.32 | 27.21 | 27.23 | 3,933 | -0.03(-0.11%) |
Dec 09, 2020 | 27.28 | 27.38 | 27.25 | 27.26 | 2,836 | -0.06(-0.22%) |
Dec 08, 2020 | 27.19 | 27.33 | 27.18 | 27.32 | 4,822 | +0.16(+0.59%) |
Dec 07, 2020 | 27.23 | 27.26 | 27.16 | 27.16 | 3,625 | -0.07(-0.26%) |
Dec 04, 2020 | 27.29 | 27.32 | 27.22 | 27.23 | 10,800 | +0.02(+0.07%) |
Dec 03, 2020 | 27.14 | 27.21 | 27.14 | 27.21 | 1,413 | -0.03(-0.11%) |
Dec 02, 2020 | 27.19 | 27.24 | 27.07 | 27.24 | 1,696 | +0.04(+0.15%) |
Dec 01, 2020 | 27.27 | 27.28 | 26.71 | 27.20 | 13,612 | +0.00(+0.00%) |
Nov 30, 2020 | 27.35 | 27.35 | 27.15 | 27.20 | 10,689 | -0.31(-1.13%) |
Nov 27, 2020 | 27.57 | 27.60 | 27.51 | 27.51 | 1,600 | +0.00(+0.00%) |
Nov 25, 2020 | 27.51 | 27.58 | 27.51 | 27.51 | 4,300 | -0.01(-0.04%) |
Nov 24, 2020 | 27.60 | 27.60 | 27.50 | 27.52 | 4,042 | +0.02(+0.07%) |
Nov 23, 2020 | 27.42 | 27.61 | 27.40 | 27.50 | 79,252 | +0.05(+0.18%) |
Nov 20, 2020 | 27.47 | 27.47 | 27.45 | 27.45 | 8,300 | +0.00(+0.00%) |
Nov 19, 2020 | 27.58 | 27.59 | 27.38 | 27.45 | 4,231 | +0.08(+0.29%) |
Nov 18, 2020 | 27.52 | 27.57 | 27.27 | 27.37 | 3,174 | +0.03(+0.11%) |
Nov 17, 2020 | 27.58 | 27.63 | 27.34 | 27.34 | 4,541 | -0.15(-0.55%) |
Nov 16, 2020 | 27.44 | 27.58 | 27.13 | 27.49 | 7,336 | +0.26(+0.95%) |
Nov 13, 2020 | 27.38 | 27.45 | 27.23 | 27.23 | 1,400 | +0.00(+0.00%) |
Nov 12, 2020 | 27.30 | 27.35 | 27.23 | 27.23 | 1,826 | +0.02(+0.07%) |
Nov 11, 2020 | 27.35 | 27.43 | 27.21 | 27.21 | 1,558 | -0.11(-0.40%) |
Nov 10, 2020 | 27.28 | 27.39 | 27.28 | 27.32 | 7,908 | +0.05(+0.18%) |
Nov 09, 2020 | 27.46 | 27.50 | 27.27 | 27.27 | 9,077 | +0.15(+0.55%) |
Nov 06, 2020 | 27.21 | 27.21 | 27.10 | 27.12 | 2,300 | -0.13(-0.48%) |
Nov 05, 2020 | 27.36 | 27.36 | 27.21 | 27.25 | 1,413 | +0.06(+0.22%) |
Nov 04, 2020 | 26.98 | 27.30 | 26.98 | 27.19 | 46,872 | +0.18(+0.67%) |
Nov 03, 2020 | 26.94 | 27.03 | 26.83 | 27.01 | 4,233 | +0.19(+0.71%) |
Nov 02, 2020 | 26.87 | 26.95 | 26.76 | 26.82 | 3,441 | -0.01(-0.04%) |
Oct 30, 2020 | 26.75 | 26.83 | 26.63 | 26.83 | 18,200 | +0.18(+0.68%) |
Oct 29, 2020 | 26.72 | 26.84 | 26.65 | 26.65 | 2,417 | +0.05(+0.19%) |
Oct 28, 2020 | 26.77 | 26.89 | 26.54 | 26.60 | 7,506 | -0.28(-1.04%) |
Oct 27, 2020 | 26.86 | 26.96 | 26.86 | 26.88 | 4,212 | +0.02(+0.07%) |
Oct 26, 2020 | 26.93 | 26.95 | 26.82 | 26.86 | 5,613 | -0.14(-0.52%) |
Oct 23, 2020 | 26.78 | 27.08 | 26.78 | 27.00 | 11,200 | +0.04(+0.15%) |
Oct 22, 2020 | 26.72 | 27.03 | 26.72 | 26.96 | 4,015 | +0.25(+0.94%) |
Oct 21, 2020 | 27.03 | 27.03 | 26.71 | 26.71 | 229,275 | -0.23(-0.85%) |
Oct 20, 2020 | 26.93 | 27.05 | 26.93 | 26.94 | 1,752 | -0.02(-0.07%) |
Oct 19, 2020 | 27.02 | 27.17 | 26.95 | 26.96 | 7,274 | -0.08(-0.30%) |
Oct 16, 2020 | 27.18 | 27.30 | 27.04 | 27.04 | 4,000 | -0.08(-0.29%) |
Oct 15, 2020 | 26.93 | 27.25 | 26.93 | 27.12 | 11,518 | +0.00(+0.00%) |
Oct 14, 2020 | 27.19 | 27.19 | 27.05 | 27.12 | 7,959 | -0.05(-0.18%) |
Oct 13, 2020 | 27.17 | 27.32 | 27.10 | 27.17 | 5,968 | -0.00(-0.02%) |
Oct 12, 2020 | 27.14 | 27.29 | 27.14 | 27.18 | 7,398 | -0.05(-0.20%) |
Oct 09, 2020 | 27.12 | 27.25 | 27.12 | 27.23 | 7,100 | -0.01(-0.04%) |
Oct 08, 2020 | 27.25 | 27.31 | 27.22 | 27.24 | 10,253 | -0.01(-0.04%) |
Oct 07, 2020 | 27.25 | 27.30 | 27.16 | 27.25 | 5,062 | +0.09(+0.33%) |
Oct 06, 2020 | 27.17 | 27.33 | 27.08 | 27.16 | 31,209 | -0.01(-0.04%) |
Oct 05, 2020 | 27.12 | 27.34 | 27.12 | 27.17 | 41,088 | +0.05(+0.18%) |
Oct 02, 2020 | 26.95 | 27.22 | 26.91 | 27.12 | 13,800 | -0.04(-0.15%) |
Oct 01, 2020 | 27.11 | 27.19 | 26.94 | 27.16 | 51,797 | -0.07(-0.26%) |
Sep 30, 2020 | 27.23 | 27.35 | 27.10 | 27.23 | 754,090 | +0.07(+0.26%) |
Sep 29, 2020 | 27.36 | 27.50 | 27.16 | 27.16 | 254,249 | -0.24(-0.88%) |
Sep 28, 2020 | 27.67 | 27.69 | 27.36 | 27.40 | 191,715 | -0.20(-0.72%) |
Sep 25, 2020 | 27.59 | 27.79 | 27.59 | 27.60 | 35,500 | +0.05(+0.18%) |
Sep 24, 2020 | 26.88 | 27.73 | 26.88 | 27.55 | 108,498 | +0.27(+0.99%) |
Sep 23, 2020 | 27.00 | 27.57 | 27.00 | 27.28 | 123,845 | +0.28(+1.04%) |
Sep 22, 2020 | 26.78 | 27.16 | 26.62 | 27.00 | 50,967 | +0.26(+0.97%) |
Sep 21, 2020 | 26.70 | 26.87 | 26.45 | 26.74 | 78,915 | +0.00(+0.00%) |