Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.09 | 28.13 | 28.08 | 28.09 | 1,602 | +0.08(+0.29%) |
May 27, 2021 | 28.03 | 28.03 | 27.89 | 28.01 | 17,159 | -0.14(-0.50%) |
May 26, 2021 | 28.25 | 28.26 | 28.15 | 28.15 | 5,398 | -0.08(-0.27%) |
May 25, 2021 | 28.22 | 28.24 | 28.19 | 28.23 | 3,263 | +0.09(+0.33%) |
May 24, 2021 | 28.12 | 28.17 | 28.12 | 28.13 | 4,175 | +0.12(+0.43%) |
May 21, 2021 | 28.00 | 28.04 | 27.94 | 28.01 | 5,581 | +0.06(+0.21%) |
May 20, 2021 | 27.81 | 27.98 | 27.80 | 27.95 | 9,300 | +0.50(+1.83%) |
May 19, 2021 | 27.40 | 27.57 | 27.33 | 27.45 | 7,509 | -0.25(-0.92%) |
May 18, 2021 | 27.71 | 27.73 | 27.71 | 27.71 | 1,697 | +0.04(+0.13%) |
May 17, 2021 | 27.65 | 27.69 | 27.60 | 27.67 | 6,253 | +0.06(+0.23%) |
May 14, 2021 | 27.46 | 27.61 | 27.46 | 27.61 | 2,633 | +0.48(+1.77%) |
May 13, 2021 | 26.85 | 27.13 | 26.85 | 27.13 | 1,235 | +0.30(+1.13%) |
May 12, 2021 | 26.98 | 26.98 | 26.82 | 26.82 | 2,437 | -0.25(-0.93%) |
May 11, 2021 | 26.97 | 27.11 | 26.97 | 27.08 | 7,304 | -0.30(-1.10%) |
May 10, 2021 | 27.58 | 27.58 | 27.38 | 27.38 | 1,766 | -0.18(-0.65%) |
May 07, 2021 | 27.28 | 27.55 | 27.28 | 27.55 | 6,158 | +0.40(+1.48%) |
May 06, 2021 | 27.05 | 27.17 | 26.99 | 27.15 | 2,716 | +0.21(+0.79%) |
May 05, 2021 | 26.89 | 26.94 | 26.89 | 26.94 | 856 | +0.35(+1.33%) |
May 04, 2021 | 26.75 | 26.75 | 26.57 | 26.59 | 3,297 | -0.42(-1.57%) |
May 03, 2021 | 27.00 | 27.02 | 26.97 | 27.01 | 1,902 | +0.32(+1.21%) |
Apr 30, 2021 | 27.05 | 27.05 | 26.69 | 26.69 | 6,100 | -0.38(-1.39%) |
Apr 29, 2021 | 27.15 | 27.15 | 26.95 | 27.07 | 5,758 | -0.07(-0.26%) |
Apr 28, 2021 | 27.09 | 27.16 | 27.07 | 27.14 | 2,555 | +0.02(+0.07%) |
Apr 27, 2021 | 27.09 | 27.11 | 27.08 | 27.11 | 1,161 | +0.03(+0.11%) |
Apr 26, 2021 | 27.08 | 27.12 | 27.07 | 27.09 | 4,480 | -0.16(-0.59%) |
Apr 23, 2021 | 27.09 | 27.25 | 27.05 | 27.25 | 4,200 | +0.21(+0.77%) |
Apr 22, 2021 | 27.11 | 27.17 | 27.04 | 27.04 | 1,448 | -0.07(-0.25%) |
Apr 21, 2021 | 26.93 | 27.10 | 26.93 | 27.10 | 2,080 | +0.31(+1.17%) |
Apr 20, 2021 | 26.96 | 26.96 | 26.72 | 26.79 | 4,552 | -0.26(-0.96%) |
Apr 19, 2021 | 27.05 | 27.07 | 27.03 | 27.05 | 2,263 | +0.04(+0.13%) |
Apr 16, 2021 | 26.89 | 27.02 | 26.89 | 27.02 | 5,000 | +0.31(+1.15%) |
Apr 15, 2021 | 26.70 | 26.73 | 26.66 | 26.71 | 7,148 | +0.30(+1.13%) |
Apr 14, 2021 | 26.56 | 26.62 | 26.41 | 26.41 | 2,086 | -0.12(-0.45%) |
Apr 13, 2021 | 26.42 | 26.56 | 26.38 | 26.53 | 11,316 | +0.21(+0.80%) |
Apr 12, 2021 | 26.39 | 26.39 | 26.29 | 26.32 | 1,555 | -0.16(-0.59%) |
Apr 09, 2021 | 26.45 | 26.48 | 26.43 | 26.48 | 1,300 | +0.07(+0.27%) |
Apr 08, 2021 | 26.42 | 26.46 | 26.40 | 26.40 | 5,026 | +0.38(+1.48%) |
Apr 07, 2021 | 26.02 | 26.09 | 26.02 | 26.02 | 869 | -0.01(-0.03%) |
Apr 06, 2021 | 25.96 | 26.04 | 25.96 | 26.03 | 1,553 | -0.10(-0.37%) |
Apr 05, 2021 | 26.01 | 26.12 | 26.01 | 26.12 | 4,000 | +0.41(+1.61%) |
Apr 01, 2021 | 25.60 | 25.71 | 25.60 | 25.71 | 2,600 | +0.25(+1.00%) |
Mar 31, 2021 | 25.49 | 25.54 | 25.46 | 25.46 | 4,775 | -0.00(-0.01%) |
Mar 30, 2021 | 25.49 | 25.53 | 25.45 | 25.46 | 4,550 | -0.11(-0.43%) |
Mar 29, 2021 | 25.39 | 25.62 | 25.39 | 25.57 | 3,588 | +0.05(+0.19%) |
Mar 26, 2021 | 25.36 | 25.52 | 25.36 | 25.52 | 4,200 | +0.22(+0.89%) |
Mar 25, 2021 | 25.24 | 25.30 | 25.20 | 25.30 | 1,317 | +0.16(+0.65%) |
Mar 24, 2021 | 25.28 | 25.28 | 25.13 | 25.13 | 1,009 | -0.15(-0.58%) |
Mar 23, 2021 | 25.40 | 25.42 | 25.25 | 25.28 | 1,716 | -0.18(-0.70%) |
Mar 22, 2021 | 25.41 | 25.46 | 25.41 | 25.46 | 988 | +0.23(+0.91%) |
Mar 19, 2021 | 25.21 | 25.23 | 25.17 | 25.23 | 3,200 | +0.07(+0.28%) |
Mar 18, 2021 | 25.27 | 25.39 | 25.16 | 25.16 | 3,234 | -0.29(-1.13%) |
Mar 17, 2021 | 25.28 | 25.44 | 25.25 | 25.44 | 9,223 | +0.12(+0.45%) |
Mar 16, 2021 | 25.34 | 25.34 | 25.29 | 25.33 | 3,614 | +0.12(+0.47%) |
Mar 15, 2021 | 25.23 | 25.23 | 25.05 | 25.21 | 5,448 | +0.09(+0.35%) |
Mar 12, 2021 | 25.01 | 25.12 | 25.01 | 25.12 | 500 | -0.10(-0.41%) |
Mar 11, 2021 | 25.10 | 25.25 | 25.10 | 25.23 | 2,359 | +0.18(+0.71%) |
Mar 10, 2021 | 24.99 | 25.05 | 24.91 | 25.05 | 4,347 | +0.24(+0.98%) |
Mar 09, 2021 | 24.97 | 24.97 | 24.80 | 24.81 | 1,352 | +0.49(+2.03%) |
Mar 08, 2021 | 24.23 | 24.42 | 24.23 | 24.31 | 568 | -0.05(-0.20%) |
Mar 05, 2021 | 24.23 | 24.39 | 24.12 | 24.36 | 3,600 | +0.09(+0.35%) |
Mar 04, 2021 | 24.55 | 24.69 | 24.27 | 24.27 | 3,134 | -0.27(-1.11%) |
Mar 03, 2021 | 24.71 | 24.71 | 24.50 | 24.55 | 2,093 | -0.28(-1.13%) |
Mar 02, 2021 | 24.91 | 24.91 | 24.83 | 24.83 | 1,650 | +0.12(+0.50%) |