Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.89 | 27.98 | 27.89 | 27.94 | 16,707 | -0.04(-0.13%) |
May 27, 2021 | 27.93 | 28.04 | 27.90 | 27.97 | 23,545 | +0.02(+0.06%) |
May 26, 2021 | 27.97 | 28.07 | 27.92 | 27.96 | 43,199 | -0.05(-0.17%) |
May 25, 2021 | 27.96 | 28.05 | 27.84 | 28.00 | 30,374 | +0.09(+0.34%) |
May 24, 2021 | 27.88 | 27.96 | 27.75 | 27.91 | 17,715 | +0.08(+0.30%) |
May 21, 2021 | 27.84 | 27.88 | 27.73 | 27.82 | 12,671 | -0.07(-0.25%) |
May 20, 2021 | 27.81 | 27.89 | 27.77 | 27.89 | 6,159 | +0.07(+0.24%) |
May 19, 2021 | 27.84 | 27.92 | 27.71 | 27.83 | 39,705 | -0.04(-0.14%) |
May 18, 2021 | 27.88 | 27.89 | 27.84 | 27.87 | 3,909 | +0.09(+0.33%) |
May 17, 2021 | 27.76 | 27.82 | 27.69 | 27.78 | 12,625 | +0.01(+0.05%) |
May 14, 2021 | 27.54 | 27.84 | 27.54 | 27.76 | 17,781 | +0.15(+0.55%) |
May 13, 2021 | 27.57 | 27.63 | 27.51 | 27.61 | 14,107 | +0.08(+0.27%) |
May 12, 2021 | 27.83 | 27.83 | 27.53 | 27.54 | 46,909 | -0.34(-1.21%) |
May 11, 2021 | 27.89 | 28.06 | 27.84 | 27.88 | 41,000 | -0.02(-0.07%) |
May 10, 2021 | 27.94 | 28.00 | 27.89 | 27.89 | 28,403 | +0.06(+0.20%) |
May 07, 2021 | 27.74 | 27.87 | 27.74 | 27.84 | 10,621 | +0.15(+0.54%) |
May 06, 2021 | 27.73 | 27.73 | 27.67 | 27.69 | 7,506 | +0.06(+0.20%) |
May 05, 2021 | 27.59 | 27.65 | 27.44 | 27.63 | 17,166 | +0.09(+0.34%) |
May 04, 2021 | 27.57 | 27.65 | 27.52 | 27.54 | 10,132 | -0.02(-0.09%) |
May 03, 2021 | 27.48 | 27.79 | 27.40 | 27.56 | 8,520 | +0.05(+0.19%) |
Apr 30, 2021 | 27.59 | 27.69 | 27.46 | 27.51 | 36,896 | -0.19(-0.70%) |
Apr 29, 2021 | 27.67 | 27.70 | 27.59 | 27.70 | 19,398 | +0.04(+0.13%) |
Apr 28, 2021 | 27.62 | 27.68 | 27.56 | 27.67 | 8,234 | -0.02(-0.08%) |
Apr 27, 2021 | 27.69 | 27.74 | 27.65 | 27.69 | 29,917 | +0.00(+0.00%) |
Apr 26, 2021 | 27.55 | 27.69 | 27.55 | 27.69 | 16,378 | +0.12(+0.44%) |
Apr 23, 2021 | 27.63 | 27.66 | 27.51 | 27.57 | 16,800 | +0.01(+0.03%) |
Apr 22, 2021 | 27.58 | 27.61 | 27.46 | 27.56 | 24,685 | +0.03(+0.10%) |
Apr 21, 2021 | 27.48 | 27.70 | 27.48 | 27.53 | 52,251 | +0.05(+0.17%) |
Apr 20, 2021 | 27.54 | 27.65 | 27.48 | 27.48 | 23,797 | -0.10(-0.35%) |
Apr 19, 2021 | 27.49 | 27.60 | 27.43 | 27.58 | 40,374 | +0.08(+0.30%) |
Apr 16, 2021 | 27.42 | 27.51 | 27.42 | 27.49 | 22,773 | +0.02(+0.07%) |
Apr 15, 2021 | 27.45 | 27.48 | 27.35 | 27.48 | 29,932 | +0.15(+0.55%) |
Apr 14, 2021 | 27.26 | 27.40 | 27.26 | 27.33 | 7,316 | -0.01(-0.05%) |
Apr 13, 2021 | 27.21 | 27.38 | 27.21 | 27.34 | 14,132 | +0.04(+0.15%) |
Apr 12, 2021 | 27.24 | 27.30 | 27.21 | 27.30 | 20,097 | +0.05(+0.17%) |
Apr 09, 2021 | 27.18 | 27.29 | 27.18 | 27.25 | 10,322 | -0.06(-0.22%) |
Apr 08, 2021 | 27.19 | 27.36 | 27.19 | 27.31 | 11,324 | +0.16(+0.61%) |
Apr 07, 2021 | 27.14 | 27.32 | 27.14 | 27.15 | 13,745 | -0.15(-0.55%) |
Apr 06, 2021 | 27.19 | 27.33 | 27.10 | 27.30 | 14,139 | +0.09(+0.35%) |
Apr 05, 2021 | 27.14 | 27.28 | 27.03 | 27.20 | 14,327 | +0.07(+0.24%) |
Apr 01, 2021 | 27.11 | 27.16 | 26.97 | 27.14 | 16,175 | +0.23(+0.85%) |
Mar 31, 2021 | 26.88 | 27.02 | 26.69 | 26.91 | 234,393 | +0.13(+0.47%) |
Mar 30, 2021 | 26.87 | 26.87 | 26.75 | 26.78 | 8,306 | -0.14(-0.52%) |
Mar 29, 2021 | 27.12 | 27.24 | 26.92 | 26.92 | 13,439 | -0.16(-0.57%) |
Mar 26, 2021 | 27.13 | 27.15 | 27.03 | 27.08 | 14,579 | -0.03(-0.10%) |
Mar 25, 2021 | 27.20 | 27.20 | 27.01 | 27.10 | 8,248 | -0.04(-0.16%) |
Mar 24, 2021 | 27.13 | 27.20 | 27.04 | 27.15 | 8,418 | +0.01(+0.03%) |
Mar 23, 2021 | 27.15 | 27.27 | 27.10 | 27.14 | 20,823 | -0.08(-0.28%) |
Mar 22, 2021 | 27.19 | 27.26 | 27.16 | 27.21 | 12,814 | +0.13(+0.47%) |
Mar 19, 2021 | 27.24 | 27.24 | 27.09 | 27.09 | 9,692 | +0.03(+0.10%) |
Mar 18, 2021 | 27.14 | 27.28 | 27.06 | 27.06 | 26,907 | -0.36(-1.30%) |
Mar 17, 2021 | 27.22 | 27.41 | 27.13 | 27.41 | 8,402 | +0.14(+0.52%) |
Mar 16, 2021 | 27.27 | 27.40 | 27.23 | 27.27 | 9,150 | +0.04(+0.14%) |
Mar 15, 2021 | 27.18 | 27.33 | 27.13 | 27.24 | 13,230 | -0.05(-0.17%) |
Mar 12, 2021 | 27.42 | 27.42 | 27.19 | 27.28 | 16,616 | -0.27(-0.99%) |
Mar 11, 2021 | 27.47 | 27.55 | 27.34 | 27.55 | 9,297 | +0.16(+0.58%) |
Mar 10, 2021 | 27.30 | 27.44 | 27.24 | 27.39 | 28,795 | +0.08(+0.29%) |
Mar 09, 2021 | 27.23 | 27.33 | 27.01 | 27.31 | 42,800 | +0.16(+0.58%) |
Mar 08, 2021 | 27.17 | 27.23 | 27.04 | 27.16 | 8,459 | -0.06(-0.21%) |
Mar 05, 2021 | 27.41 | 27.41 | 27.14 | 27.21 | 15,657 | -0.21(-0.76%) |
Mar 04, 2021 | 27.55 | 27.61 | 27.34 | 27.42 | 11,921 | -0.04(-0.16%) |
Mar 03, 2021 | 27.69 | 27.69 | 27.36 | 27.47 | 8,393 | -0.19(-0.69%) |
Mar 02, 2021 | 27.55 | 27.71 | 27.43 | 27.66 | 5,430 | +0.16(+0.58%) |