Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.19 | 27.35 | 27.19 | 27.34 | 4,534 | +0.12(+0.45%) |
May 27, 2021 | 27.22 | 27.22 | 27.15 | 27.21 | 1,061 | +0.03(+0.10%) |
May 26, 2021 | 27.11 | 27.19 | 27.11 | 27.19 | 4,379 | +0.16(+0.60%) |
May 25, 2021 | 27.00 | 27.08 | 27.00 | 27.02 | 5,661 | +0.38(+1.41%) |
May 24, 2021 | 26.57 | 26.65 | 26.57 | 26.65 | 1,700 | +0.20(+0.75%) |
May 21, 2021 | 26.61 | 26.61 | 26.45 | 26.45 | 4,411 | -0.25(-0.95%) |
May 20, 2021 | 26.61 | 26.74 | 26.61 | 26.70 | 2,339 | +0.16(+0.59%) |
May 19, 2021 | 26.30 | 26.55 | 26.30 | 26.55 | 3,284 | -0.09(-0.35%) |
May 18, 2021 | 26.61 | 26.72 | 26.60 | 26.64 | 7,452 | +0.45(+1.71%) |
May 17, 2021 | 26.11 | 26.19 | 26.11 | 26.19 | 2,376 | -0.08(-0.29%) |
May 14, 2021 | 26.07 | 26.31 | 26.07 | 26.27 | 16,792 | +0.45(+1.75%) |
May 13, 2021 | 25.97 | 26.03 | 25.82 | 25.82 | 11,663 | -0.11(-0.42%) |
May 12, 2021 | 26.20 | 26.20 | 25.96 | 25.93 | 12,219 | -0.66(-2.50%) |
May 11, 2021 | 26.22 | 26.59 | 26.22 | 26.59 | 2,910 | -0.18(-0.66%) |
May 10, 2021 | 27.14 | 27.14 | 26.77 | 26.77 | 2,028 | -0.48(-1.76%) |
May 07, 2021 | 27.27 | 27.27 | 27.25 | 27.25 | 1,845 | +0.25(+0.93%) |
May 06, 2021 | 27.01 | 27.01 | 26.87 | 27.00 | 5,166 | +0.21(+0.77%) |
May 05, 2021 | 26.82 | 26.83 | 26.79 | 26.79 | 1,204 | +0.06(+0.23%) |
May 04, 2021 | 26.86 | 26.86 | 26.62 | 26.73 | 3,662 | -0.33(-1.21%) |
May 03, 2021 | 27.29 | 27.29 | 26.92 | 27.05 | 5,512 | +0.00(+0.01%) |
Apr 30, 2021 | 27.05 | 27.05 | 26.99 | 27.05 | 1,183 | -0.45(-1.63%) |
Apr 29, 2021 | 27.63 | 27.63 | 27.49 | 27.50 | 816 | -0.02(-0.08%) |
Apr 28, 2021 | 27.47 | 27.52 | 27.47 | 27.52 | 764 | +0.13(+0.48%) |
Apr 27, 2021 | 27.43 | 27.43 | 27.39 | 27.39 | 461 | +0.02(+0.08%) |
Apr 26, 2021 | 27.26 | 27.37 | 27.25 | 27.37 | 1,483 | +0.03(+0.12%) |
Apr 23, 2021 | 27.29 | 27.34 | 27.29 | 27.34 | 537 | +0.41(+1.53%) |
Apr 22, 2021 | 26.92 | 26.92 | 26.92 | 26.92 | 417 | -0.11(-0.42%) |
Apr 21, 2021 | 26.73 | 27.04 | 26.73 | 27.04 | 748 | +0.08(+0.29%) |
Apr 20, 2021 | 27.07 | 27.07 | 26.91 | 26.96 | 1,712 | -0.11(-0.41%) |
Apr 19, 2021 | 27.10 | 27.10 | 26.97 | 27.07 | 4,539 | -0.07(-0.24%) |
Apr 16, 2021 | 27.15 | 27.16 | 27.14 | 27.14 | 752 | +0.06(+0.22%) |
Apr 15, 2021 | 27.06 | 27.08 | 27.06 | 27.08 | 175 | +0.18(+0.68%) |
Apr 14, 2021 | 26.95 | 27.06 | 26.89 | 26.89 | 5,605 | +0.07(+0.26%) |
Apr 13, 2021 | 26.78 | 26.82 | 26.77 | 26.82 | 2,823 | +0.16(+0.58%) |
Apr 12, 2021 | 26.67 | 26.68 | 26.63 | 26.67 | 5,420 | -0.21(-0.77%) |
Apr 09, 2021 | 26.86 | 26.88 | 26.85 | 26.88 | 752 | -0.22(-0.81%) |
Apr 08, 2021 | 27.07 | 27.09 | 27.07 | 27.09 | 1,452 | +0.32(+1.21%) |
Apr 07, 2021 | 26.76 | 26.77 | 26.75 | 26.77 | 777 | -0.47(-1.74%) |
Apr 06, 2021 | 27.10 | 27.28 | 27.10 | 27.24 | 3,496 | +0.15(+0.54%) |
Apr 05, 2021 | 27.16 | 27.16 | 27.10 | 27.10 | 1,745 | +0.04(+0.14%) |
Apr 01, 2021 | 27.10 | 27.15 | 27.06 | 27.06 | 1,505 | +0.27(+1.01%) |
Mar 31, 2021 | 26.81 | 26.81 | 26.78 | 26.79 | 1,093 | +0.05(+0.17%) |
Mar 30, 2021 | 26.75 | 26.75 | 26.75 | 26.75 | 229 | +0.13(+0.49%) |
Mar 29, 2021 | 26.61 | 26.62 | 26.58 | 26.62 | 834 | -0.12(-0.44%) |
Mar 26, 2021 | 26.49 | 26.74 | 26.38 | 26.73 | 4,087 | +0.57(+2.17%) |
Mar 25, 2021 | 26.16 | 26.22 | 26.05 | 26.17 | 1,995 | +0.05(+0.20%) |
Mar 24, 2021 | 26.50 | 26.50 | 26.11 | 26.11 | 4,302 | -0.60(-2.26%) |
Mar 23, 2021 | 26.87 | 26.89 | 26.72 | 26.72 | 4,469 | -0.46(-1.68%) |
Mar 22, 2021 | 27.05 | 27.30 | 27.05 | 27.17 | 4,207 | -0.00(-0.01%) |
Mar 19, 2021 | 26.96 | 27.20 | 26.96 | 27.18 | 1,290 | +0.22(+0.82%) |
Mar 18, 2021 | 27.21 | 27.21 | 26.96 | 26.96 | 1,809 | -0.41(-1.50%) |
Mar 17, 2021 | 27.08 | 27.37 | 27.08 | 27.37 | 413 | +0.03(+0.12%) |
Mar 16, 2021 | 27.31 | 27.41 | 27.28 | 27.33 | 4,639 | +0.13(+0.49%) |
Mar 15, 2021 | 27.03 | 27.20 | 27.02 | 27.20 | 2,634 | +0.02(+0.08%) |
Mar 12, 2021 | 27.07 | 27.18 | 27.06 | 27.18 | 5,593 | -0.54(-1.93%) |
Mar 11, 2021 | 27.56 | 27.72 | 27.56 | 27.72 | 1,078 | +0.82(+3.05%) |
Mar 10, 2021 | 27.05 | 27.18 | 26.70 | 26.90 | 5,270 | -0.18(-0.65%) |
Mar 09, 2021 | 26.89 | 27.09 | 26.89 | 27.07 | 5,367 | +0.52(+1.97%) |
Mar 08, 2021 | 26.85 | 26.85 | 26.55 | 26.55 | 76,656 | -0.80(-2.92%) |
Mar 05, 2021 | 26.94 | 27.35 | 26.86 | 27.35 | 4,733 | +0.23(+0.85%) |
Mar 04, 2021 | 27.60 | 27.60 | 26.99 | 27.12 | 3,528 | -0.57(-2.07%) |
Mar 03, 2021 | 27.92 | 27.97 | 27.69 | 27.69 | 2,919 | -0.03(-0.10%) |
Mar 02, 2021 | 27.84 | 27.84 | 27.69 | 27.72 | 1,838 | -0.35(-1.25%) |