Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.06 | 27.17 | 27.06 | 27.14 | 16,656 | +0.07(+0.25%) |
May 27, 2021 | 27.07 | 27.13 | 27.07 | 27.07 | 7,422 | -0.05(-0.20%) |
May 26, 2021 | 27.12 | 27.14 | 27.02 | 27.12 | 25,076 | +0.05(+0.20%) |
May 25, 2021 | 27.12 | 27.12 | 27.03 | 27.07 | 16,283 | +0.00(+0.01%) |
May 24, 2021 | 26.98 | 27.12 | 26.97 | 27.07 | 39,924 | +0.06(+0.21%) |
May 21, 2021 | 27.07 | 27.07 | 26.97 | 27.01 | 6,727 | +0.00(+0.01%) |
May 20, 2021 | 27.00 | 27.03 | 26.97 | 27.01 | 8,596 | +0.04(+0.16%) |
May 19, 2021 | 27.02 | 27.02 | 26.94 | 26.96 | 12,454 | -0.03(-0.10%) |
May 18, 2021 | 27.02 | 27.02 | 26.94 | 26.99 | 18,808 | +0.00(+0.00%) |
May 17, 2021 | 26.95 | 27.05 | 26.95 | 26.99 | 24,882 | +0.03(+0.10%) |
May 14, 2021 | 26.95 | 26.98 | 26.94 | 26.96 | 10,294 | +0.04(+0.14%) |
May 13, 2021 | 26.95 | 26.96 | 26.92 | 26.93 | 9,946 | -0.06(-0.24%) |
May 12, 2021 | 26.98 | 27.00 | 26.94 | 26.99 | 30,093 | +0.00(+0.00%) |
May 11, 2021 | 27.01 | 27.05 | 26.95 | 26.99 | 27,164 | -0.03(-0.12%) |
May 10, 2021 | 27.08 | 27.08 | 27.00 | 27.02 | 8,318 | +0.03(+0.12%) |
May 07, 2021 | 27.03 | 27.04 | 26.96 | 26.99 | 13,597 | -0.03(-0.10%) |
May 06, 2021 | 27.00 | 27.03 | 26.99 | 27.02 | 12,399 | +0.04(+0.14%) |
May 05, 2021 | 26.96 | 27.05 | 26.96 | 26.98 | 15,248 | +0.04(+0.14%) |
May 04, 2021 | 26.95 | 27.01 | 26.91 | 26.95 | 13,716 | -0.04(-0.15%) |
May 03, 2021 | 26.97 | 27.04 | 26.97 | 26.99 | 17,714 | +0.02(+0.08%) |
Apr 30, 2021 | 26.97 | 27.02 | 26.96 | 26.97 | 7,919 | +0.00(+0.00%) |
Apr 29, 2021 | 26.98 | 27.00 | 26.95 | 26.96 | 32,088 | -0.07(-0.26%) |
Apr 28, 2021 | 27.06 | 27.06 | 27.01 | 27.03 | 12,716 | +0.00(+0.00%) |
Apr 27, 2021 | 27.02 | 27.06 | 27.02 | 27.03 | 21,594 | +0.01(+0.03%) |
Apr 26, 2021 | 27.07 | 27.12 | 26.96 | 27.03 | 40,014 | -0.01(-0.03%) |
Apr 23, 2021 | 26.97 | 27.04 | 26.97 | 27.03 | 23,759 | +0.03(+0.10%) |
Apr 22, 2021 | 26.99 | 27.06 | 26.86 | 27.01 | 61,944 | +0.03(+0.10%) |
Apr 21, 2021 | 26.97 | 27.01 | 26.92 | 26.98 | 65,981 | +0.00(+0.00%) |
Apr 20, 2021 | 26.97 | 27.02 | 26.92 | 26.98 | 163,872 | +0.02(+0.09%) |
Apr 19, 2021 | 26.96 | 27.00 | 26.91 | 26.96 | 20,171 | -0.01(-0.03%) |
Apr 16, 2021 | 26.96 | 26.98 | 26.95 | 26.97 | 19,311 | -0.02(-0.09%) |
Apr 15, 2021 | 26.98 | 27.03 | 26.92 | 26.99 | 8,760 | +0.13(+0.48%) |
Apr 14, 2021 | 26.85 | 26.89 | 26.78 | 26.86 | 15,712 | +0.03(+0.10%) |
Apr 13, 2021 | 26.79 | 26.83 | 26.74 | 26.83 | 16,999 | +0.06(+0.22%) |
Apr 12, 2021 | 26.77 | 26.80 | 26.75 | 26.77 | 26,369 | -0.02(-0.09%) |
Apr 09, 2021 | 26.78 | 26.80 | 26.75 | 26.80 | 16,164 | +0.04(+0.16%) |
Apr 08, 2021 | 26.70 | 26.77 | 26.70 | 26.75 | 12,730 | +0.10(+0.36%) |
Apr 07, 2021 | 26.65 | 26.67 | 26.61 | 26.66 | 9,821 | +0.04(+0.14%) |
Apr 06, 2021 | 26.63 | 26.64 | 26.59 | 26.62 | 15,707 | +0.03(+0.10%) |
Apr 05, 2021 | 26.61 | 26.61 | 26.47 | 26.59 | 56,139 | -0.01(-0.03%) |
Apr 01, 2021 | 26.56 | 26.61 | 26.54 | 26.60 | 128,993 | +0.03(+0.12%) |
Mar 31, 2021 | 26.57 | 26.60 | 26.53 | 26.57 | 50,062 | +0.03(+0.10%) |
Mar 30, 2021 | 26.54 | 26.60 | 26.51 | 26.54 | 83,962 | -0.03(-0.10%) |
Mar 29, 2021 | 26.56 | 26.58 | 26.54 | 26.57 | 7,119 | +0.05(+0.20%) |
Mar 26, 2021 | 26.51 | 26.55 | 26.48 | 26.51 | 15,108 | -0.02(-0.06%) |
Mar 25, 2021 | 26.52 | 26.58 | 26.50 | 26.53 | 8,807 | -0.02(-0.08%) |
Mar 24, 2021 | 26.49 | 26.56 | 26.48 | 26.55 | 16,497 | +0.04(+0.14%) |
Mar 23, 2021 | 26.52 | 26.53 | 26.46 | 26.51 | 20,873 | +0.05(+0.17%) |
Mar 22, 2021 | 26.51 | 26.51 | 26.40 | 26.47 | 9,523 | +0.00(+0.01%) |
Mar 19, 2021 | 26.45 | 26.51 | 26.45 | 26.46 | 61,087 | +0.01(+0.06%) |
Mar 18, 2021 | 26.51 | 26.51 | 26.43 | 26.45 | 9,522 | -0.17(-0.62%) |
Mar 17, 2021 | 26.59 | 26.62 | 26.54 | 26.62 | 20,173 | +0.00(+0.02%) |
Mar 16, 2021 | 26.60 | 26.64 | 26.56 | 26.61 | 29,680 | +0.02(+0.09%) |
Mar 15, 2021 | 26.60 | 26.62 | 26.56 | 26.59 | 14,013 | +0.05(+0.17%) |
Mar 12, 2021 | 26.54 | 26.60 | 26.51 | 26.54 | 29,673 | -0.10(-0.36%) |
Mar 11, 2021 | 26.61 | 26.64 | 26.57 | 26.64 | 12,010 | +0.06(+0.22%) |
Mar 10, 2021 | 26.51 | 26.58 | 26.51 | 26.58 | 16,776 | +0.08(+0.31%) |
Mar 09, 2021 | 26.51 | 26.56 | 26.41 | 26.50 | 105,013 | +0.09(+0.35%) |
Mar 08, 2021 | 26.40 | 26.46 | 26.37 | 26.40 | 16,910 | +0.00(+0.01%) |
Mar 05, 2021 | 26.41 | 26.41 | 26.34 | 26.40 | 15,543 | +0.06(+0.24%) |
Mar 04, 2021 | 26.36 | 26.39 | 26.31 | 26.34 | 10,305 | -0.03(-0.10%) |
Mar 03, 2021 | 26.28 | 26.37 | 26.24 | 26.37 | 15,668 | +0.02(+0.07%) |
Mar 02, 2021 | 26.28 | 26.37 | 26.28 | 26.35 | 20,851 | +0.03(+0.10%) |