Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.58 | 27.64 | 27.58 | 27.58 | 474 | -0.06(-0.21%) |
May 27, 2021 | 27.64 | 27.64 | 27.64 | 27.64 | 588 | -0.15(-0.53%) |
May 26, 2021 | 27.07 | 27.81 | 27.07 | 27.79 | 45,227 | +0.42(+1.54%) |
May 25, 2021 | 27.10 | 27.37 | 27.10 | 27.37 | 406 | +0.77(+2.90%) |
May 24, 2021 | 26.50 | 26.65 | 26.50 | 26.60 | 42,380 | +0.17(+0.66%) |
May 21, 2021 | 26.60 | 26.60 | 26.42 | 26.42 | 332 | -0.31(-1.17%) |
May 20, 2021 | 26.80 | 26.80 | 26.66 | 26.74 | 1,191 | +0.07(+0.26%) |
May 19, 2021 | 26.60 | 26.72 | 26.60 | 26.67 | 891 | -0.21(-0.78%) |
May 18, 2021 | 26.74 | 26.94 | 26.66 | 26.87 | 43,511 | +0.24(+0.92%) |
May 17, 2021 | 26.32 | 26.63 | 26.32 | 26.63 | 1,910 | +0.31(+1.16%) |
May 14, 2021 | 26.39 | 26.49 | 26.32 | 26.32 | 41,533 | +0.51(+1.98%) |
May 13, 2021 | 25.83 | 25.84 | 25.75 | 25.81 | 4,539 | -0.32(-1.22%) |
May 12, 2021 | 26.41 | 26.43 | 26.13 | 26.13 | 3,185 | -0.20(-0.77%) |
May 11, 2021 | 26.08 | 26.39 | 26.08 | 26.33 | 6,216 | -0.17(-0.65%) |
May 10, 2021 | 26.60 | 26.60 | 26.51 | 26.51 | 2,750 | -0.23(-0.86%) |
May 07, 2021 | 26.70 | 26.74 | 26.60 | 26.74 | 611 | -0.09(-0.33%) |
May 06, 2021 | 26.79 | 26.82 | 26.79 | 26.82 | 883 | +0.26(+0.97%) |
May 05, 2021 | 26.60 | 26.61 | 26.55 | 26.57 | 2,681 | +0.17(+0.65%) |
May 04, 2021 | 26.51 | 26.51 | 26.29 | 26.40 | 1,509 | -0.19(-0.70%) |
May 03, 2021 | 26.62 | 26.64 | 26.52 | 26.58 | 2,809 | -0.12(-0.46%) |
Apr 30, 2021 | 26.83 | 26.83 | 26.65 | 26.71 | 3,664 | -0.40(-1.46%) |
Apr 29, 2021 | 27.07 | 27.13 | 27.00 | 27.10 | 2,629 | +0.38(+1.41%) |
Apr 28, 2021 | 26.66 | 26.74 | 26.65 | 26.72 | 2,850 | +0.05(+0.21%) |
Apr 27, 2021 | 26.57 | 26.74 | 26.54 | 26.67 | 4,784 | -0.06(-0.22%) |
Apr 26, 2021 | 26.56 | 26.74 | 26.56 | 26.73 | 7,566 | -0.34(-1.26%) |
Apr 23, 2021 | 26.81 | 27.07 | 26.81 | 27.07 | 2,482 | +0.22(+0.82%) |
Apr 22, 2021 | 26.80 | 26.85 | 26.80 | 26.85 | 1,993 | -0.04(-0.16%) |
Apr 21, 2021 | 26.88 | 26.89 | 26.88 | 26.89 | 515 | +0.19(+0.73%) |
Apr 20, 2021 | 26.60 | 26.71 | 26.60 | 26.70 | 2,649 | -0.13(-0.47%) |
Apr 19, 2021 | 26.94 | 26.99 | 26.75 | 26.82 | 5,149 | +0.22(+0.83%) |
Apr 16, 2021 | 26.55 | 26.61 | 26.55 | 26.60 | 1,300 | +0.16(+0.61%) |
Apr 15, 2021 | 26.58 | 26.58 | 26.41 | 26.44 | 1,897 | +0.10(+0.39%) |
Apr 14, 2021 | 26.29 | 26.43 | 26.29 | 26.34 | 5,470 | +0.16(+0.61%) |
Apr 13, 2021 | 26.11 | 26.21 | 26.10 | 26.18 | 4,799 | -0.02(-0.09%) |
Apr 12, 2021 | 26.46 | 26.46 | 26.16 | 26.20 | 6,770 | -0.54(-2.01%) |
Apr 09, 2021 | 26.73 | 26.74 | 26.65 | 26.74 | 6,028 | -0.15(-0.55%) |
Apr 08, 2021 | 26.81 | 26.97 | 26.81 | 26.89 | 1,567 | -0.08(-0.31%) |
Apr 07, 2021 | 27.11 | 27.13 | 26.91 | 26.98 | 6,746 | -0.33(-1.21%) |
Apr 06, 2021 | 27.24 | 27.38 | 27.04 | 27.31 | 50,397 | +0.28(+1.03%) |
Apr 05, 2021 | 27.15 | 27.15 | 26.95 | 27.03 | 10,612 | +0.17(+0.64%) |
Apr 01, 2021 | 26.98 | 27.05 | 26.85 | 26.85 | 3,310 | -0.00(-0.01%) |
Mar 31, 2021 | 26.78 | 26.93 | 26.78 | 26.86 | 6,077 | +0.13(+0.47%) |
Mar 30, 2021 | 26.87 | 26.87 | 26.65 | 26.73 | 9,925 | -0.19(-0.69%) |
Mar 29, 2021 | 27.04 | 27.12 | 26.87 | 26.92 | 66,997 | -0.02(-0.08%) |
Mar 26, 2021 | 26.48 | 26.94 | 26.48 | 26.94 | 709 | +0.71(+2.72%) |
Mar 25, 2021 | 26.22 | 26.22 | 26.05 | 26.22 | 3,826 | -0.22(-0.85%) |
Mar 24, 2021 | 26.29 | 26.45 | 26.29 | 26.45 | 748 | -0.36(-1.36%) |
Mar 23, 2021 | 27.04 | 27.04 | 26.81 | 26.81 | 366 | -0.51(-1.88%) |
Mar 22, 2021 | 27.23 | 27.33 | 27.23 | 27.33 | 1,792 | +0.26(+0.95%) |
Mar 19, 2021 | 27.07 | 27.08 | 26.97 | 27.07 | 1,063 | -0.07(-0.24%) |
Mar 18, 2021 | 27.15 | 27.45 | 27.10 | 27.13 | 993 | -0.29(-1.04%) |
Mar 17, 2021 | 27.18 | 27.57 | 27.18 | 27.42 | 485 | +0.19(+0.71%) |
Mar 16, 2021 | 27.13 | 27.29 | 27.13 | 27.23 | 1,104 | +0.22(+0.82%) |
Mar 15, 2021 | 27.07 | 27.07 | 26.97 | 27.01 | 5,174 | -0.07(-0.26%) |
Mar 12, 2021 | 27.10 | 27.12 | 27.00 | 27.08 | 2,246 | -0.12(-0.45%) |
Mar 11, 2021 | 27.02 | 27.21 | 27.02 | 27.20 | 1,205 | +0.58(+2.18%) |
Mar 10, 2021 | 26.73 | 26.73 | 26.48 | 26.62 | 1,813 | -0.23(-0.86%) |
Mar 09, 2021 | 26.58 | 27.05 | 26.58 | 26.85 | 1,053 | +0.38(+1.44%) |
Mar 08, 2021 | 26.55 | 26.55 | 26.32 | 26.47 | 2,554 | -0.86(-3.14%) |
Mar 05, 2021 | 27.36 | 27.41 | 27.07 | 27.33 | 2,127 | -0.05(-0.17%) |
Mar 04, 2021 | 27.93 | 27.93 | 27.37 | 27.37 | 16,359 | -0.79(-2.81%) |
Mar 03, 2021 | 28.37 | 28.37 | 28.17 | 28.17 | 537 | +0.05(+0.19%) |
Mar 02, 2021 | 28.42 | 28.42 | 28.11 | 28.11 | 1,153 | -0.41(-1.45%) |