Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.04 | 28.05 | 27.99 | 27.99 | 790 | +0.05(+0.17%) |
May 27, 2021 | 27.97 | 27.97 | 27.94 | 27.94 | 424 | -0.01(-0.03%) |
May 26, 2021 | 27.92 | 27.99 | 27.92 | 27.95 | 5,151 | +0.06(+0.20%) |
May 25, 2021 | 27.89 | 28.08 | 27.89 | 27.89 | 390 | -0.11(-0.38%) |
May 24, 2021 | 28.59 | 28.59 | 27.95 | 28.00 | 4,986 | +0.26(+0.95%) |
May 21, 2021 | 27.74 | 27.74 | 27.74 | 27.74 | 322 | +0.01(+0.04%) |
May 20, 2021 | 27.69 | 27.77 | 27.67 | 27.72 | 5,818 | +0.35(+1.27%) |
May 19, 2021 | 27.22 | 27.42 | 27.22 | 27.38 | 13,432 | -0.04(-0.16%) |
May 18, 2021 | 27.57 | 27.57 | 27.42 | 27.42 | 2,339 | -0.17(-0.61%) |
May 17, 2021 | 27.61 | 27.61 | 27.52 | 27.59 | 1,333 | -0.11(-0.41%) |
May 14, 2021 | 27.61 | 27.74 | 27.61 | 27.70 | 8,268 | +0.37(+1.35%) |
May 13, 2021 | 27.15 | 27.40 | 27.15 | 27.33 | 1,612 | +0.37(+1.39%) |
May 12, 2021 | 27.15 | 27.28 | 26.96 | 26.96 | 9,161 | -0.52(-1.90%) |
May 11, 2021 | 27.47 | 27.48 | 27.47 | 27.48 | 712 | -0.24(-0.86%) |
May 10, 2021 | 28.10 | 28.10 | 27.72 | 27.72 | 3,345 | -0.24(-0.84%) |
May 07, 2021 | 27.94 | 27.96 | 27.93 | 27.96 | 1,946 | +0.20(+0.71%) |
May 06, 2021 | 28.27 | 28.27 | 27.56 | 27.76 | 837 | +0.18(+0.66%) |
May 05, 2021 | 27.69 | 27.69 | 27.58 | 27.58 | 316 | -0.01(-0.03%) |
May 04, 2021 | 27.39 | 27.59 | 27.39 | 27.59 | 1,554 | -0.28(-1.00%) |
May 03, 2021 | 28.46 | 28.46 | 27.86 | 27.86 | 1,189 | +0.10(+0.36%) |
Apr 30, 2021 | 27.89 | 27.89 | 27.77 | 27.77 | 2,630 | -0.23(-0.84%) |
Apr 29, 2021 | 28.15 | 28.15 | 27.96 | 28.00 | 994 | +0.15(+0.54%) |
Apr 28, 2021 | 27.89 | 27.93 | 27.85 | 27.85 | 1,342 | -0.10(-0.37%) |
Apr 27, 2021 | 27.90 | 27.95 | 27.90 | 27.95 | 555 | -0.01(-0.04%) |
Apr 26, 2021 | 28.13 | 28.13 | 27.94 | 27.96 | 1,319 | +0.06(+0.20%) |
Apr 23, 2021 | 27.74 | 28.00 | 27.74 | 27.91 | 236,204 | +0.25(+0.91%) |
Apr 22, 2021 | 27.94 | 27.94 | 27.65 | 27.65 | 1,845 | -0.17(-0.63%) |
Apr 21, 2021 | 27.69 | 27.83 | 27.65 | 27.83 | 1,724 | +0.28(+1.01%) |
Apr 20, 2021 | 27.63 | 27.63 | 27.52 | 27.55 | 886 | -0.11(-0.40%) |
Apr 19, 2021 | 27.77 | 27.77 | 27.66 | 27.66 | 3,441 | -0.18(-0.64%) |
Apr 16, 2021 | 27.81 | 27.88 | 27.77 | 27.84 | 2,402 | +0.12(+0.44%) |
Apr 15, 2021 | 27.75 | 27.75 | 27.68 | 27.72 | 2,468 | +0.29(+1.05%) |
Apr 14, 2021 | 27.54 | 27.54 | 27.43 | 27.43 | 565 | -0.12(-0.42%) |
Apr 13, 2021 | 27.49 | 27.58 | 27.49 | 27.54 | 2,241 | +0.04(+0.13%) |
Apr 12, 2021 | 27.70 | 27.70 | 27.39 | 27.51 | 3,501 | -0.01(-0.05%) |
Apr 09, 2021 | 27.32 | 27.52 | 27.31 | 27.52 | 20,474 | +0.26(+0.96%) |
Apr 08, 2021 | 27.32 | 27.32 | 27.26 | 27.26 | 7,536 | +0.10(+0.39%) |
Apr 07, 2021 | 27.12 | 27.22 | 27.12 | 27.15 | 2,129 | -0.00(-0.01%) |
Apr 06, 2021 | 27.32 | 27.32 | 27.11 | 27.16 | 1,338 | +0.01(+0.02%) |
Apr 05, 2021 | 27.10 | 27.17 | 27.10 | 27.15 | 2,053 | +0.21(+0.77%) |
Apr 01, 2021 | 27.01 | 27.01 | 26.85 | 26.94 | 4,117 | +0.24(+0.90%) |
Mar 31, 2021 | 26.68 | 26.82 | 26.68 | 26.70 | 7,423 | +0.22(+0.82%) |
Mar 30, 2021 | 26.52 | 26.54 | 26.48 | 26.49 | 860 | -0.05(-0.18%) |
Mar 29, 2021 | 26.49 | 26.56 | 26.46 | 26.54 | 630 | -0.03(-0.13%) |
Mar 26, 2021 | 26.42 | 26.57 | 26.42 | 26.57 | 571 | +0.40(+1.53%) |
Mar 25, 2021 | 25.78 | 26.17 | 25.78 | 26.17 | 1,311 | +0.14(+0.52%) |
Mar 24, 2021 | 26.39 | 26.39 | 26.03 | 26.03 | 535 | -0.15(-0.57%) |
Mar 23, 2021 | 26.39 | 26.39 | 26.17 | 26.18 | 1,346 | -0.23(-0.86%) |
Mar 22, 2021 | 26.69 | 26.69 | 26.36 | 26.41 | 1,746 | +0.20(+0.76%) |
Mar 19, 2021 | 26.17 | 26.24 | 26.17 | 26.21 | 4,470 | +0.01(+0.05%) |
Mar 18, 2021 | 26.17 | 26.46 | 26.17 | 26.20 | 1,107 | -0.36(-1.37%) |
Mar 17, 2021 | 26.30 | 26.61 | 26.30 | 26.56 | 1,476 | +0.00(+0.00%) |
Mar 16, 2021 | 26.65 | 26.65 | 26.53 | 26.56 | 1,927 | -0.03(-0.10%) |
Mar 15, 2021 | 26.44 | 26.59 | 26.44 | 26.59 | 790 | +0.17(+0.64%) |
Mar 12, 2021 | 26.30 | 26.42 | 26.30 | 26.42 | 1,260 | +0.04(+0.16%) |
Mar 11, 2021 | 26.30 | 26.47 | 26.29 | 26.37 | 2,108 | +0.28(+1.08%) |
Mar 10, 2021 | 26.09 | 26.09 | 26.09 | 26.09 | 228 | +0.16(+0.64%) |
Mar 09, 2021 | 26.13 | 26.13 | 25.93 | 25.93 | 765 | +0.36(+1.42%) |
Mar 08, 2021 | 25.90 | 25.90 | 25.56 | 25.56 | 1,379 | -0.07(-0.25%) |
Mar 05, 2021 | 25.34 | 25.63 | 25.34 | 25.63 | 4,928 | +0.46(+1.84%) |
Mar 04, 2021 | 25.29 | 25.63 | 25.17 | 25.17 | 1,444 | -0.45(-1.76%) |
Mar 03, 2021 | 25.82 | 25.96 | 25.62 | 25.62 | 1,624 | -0.38(-1.45%) |
Mar 02, 2021 | 26.11 | 26.11 | 26.00 | 26.00 | 1,052 | -0.21(-0.81%) |