Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.14 | 28.19 | 28.07 | 28.07 | 634 | +0.01(+0.05%) |
May 27, 2021 | 28.18 | 28.93 | 28.00 | 28.06 | 2,522 | +0.18(+0.64%) |
May 26, 2021 | 27.84 | 28.01 | 27.74 | 27.88 | 1,582 | -0.03(-0.10%) |
May 25, 2021 | 27.83 | 27.90 | 27.83 | 27.90 | 352 | -0.05(-0.17%) |
May 24, 2021 | 27.92 | 28.33 | 27.74 | 27.95 | 2,810 | +0.27(+0.97%) |
May 21, 2021 | 27.95 | 27.95 | 27.68 | 27.68 | 3,441 | +0.16(+0.58%) |
May 20, 2021 | 27.64 | 27.64 | 27.43 | 27.52 | 1,455 | +0.14(+0.50%) |
May 19, 2021 | 27.25 | 27.52 | 27.25 | 27.39 | 1,893 | -0.52(-1.87%) |
May 17, 2021 | 27.91 | 27.91 | 27.91 | 843 | +0.44(+1.59%) | |
May 13, 2021 | 27.47 | 27.47 | 27.47 | 91 | +0.48(+1.79%) | |
May 12, 2021 | 27.51 | 27.58 | 26.94 | 26.99 | 2,806 | -0.70(-2.52%) |
May 11, 2021 | 27.70 | 27.78 | 27.69 | 27.69 | 1,250 | -0.39(-1.39%) |
May 10, 2021 | 28.57 | 28.57 | 28.08 | 28.08 | 2,183 | -0.21(-0.73%) |
May 07, 2021 | 28.25 | 28.30 | 27.92 | 28.28 | 4,255 | +0.34(+1.22%) |
May 06, 2021 | 27.70 | 27.94 | 27.70 | 27.94 | 4,670 | +0.10(+0.38%) |
May 05, 2021 | 27.87 | 27.91 | 27.75 | 27.84 | 2,411 | -0.04(-0.14%) |
May 04, 2021 | 28.02 | 28.02 | 27.86 | 27.88 | 23,264 | +0.21(+0.76%) |
May 03, 2021 | 27.67 | 27.67 | 27.67 | 1 | +0.00(+0.00%) | |
Apr 30, 2021 | 28.03 | 28.03 | 27.67 | 27.67 | 209 | -0.32(-1.13%) |
Apr 29, 2021 | 27.98 | 28.00 | 27.81 | 27.98 | 2,252 | +0.11(+0.38%) |
Apr 28, 2021 | 28.07 | 28.07 | 27.80 | 27.87 | 2,972 | +0.04(+0.13%) |
Apr 27, 2021 | 28.05 | 28.05 | 27.72 | 27.84 | 3,008 | +0.02(+0.08%) |
Apr 26, 2021 | 27.68 | 27.96 | 27.68 | 27.82 | 3,145 | +0.06(+0.20%) |
Apr 23, 2021 | 27.66 | 27.76 | 27.66 | 27.76 | 628 | +0.35(+1.29%) |
Apr 22, 2021 | 27.78 | 27.78 | 27.38 | 27.40 | 6,596 | -0.16(-0.57%) |
Apr 21, 2021 | 27.36 | 27.57 | 27.36 | 27.56 | 1,353 | +0.41(+1.49%) |
Apr 20, 2021 | 27.59 | 27.59 | 27.02 | 27.16 | 3,674 | -0.28(-1.01%) |
Apr 19, 2021 | 27.38 | 27.69 | 27.38 | 27.43 | 823 | -0.14(-0.51%) |
Apr 16, 2021 | 27.45 | 27.58 | 27.45 | 27.58 | 942 | +0.23(+0.84%) |
Apr 15, 2021 | 27.24 | 27.37 | 27.22 | 27.35 | 1,694 | +0.13(+0.48%) |
Apr 14, 2021 | 27.24 | 27.24 | 27.22 | 27.22 | 290 | +0.12(+0.45%) |
Apr 13, 2021 | 27.40 | 27.40 | 26.89 | 27.10 | 10,889 | -0.11(-0.40%) |
Apr 12, 2021 | 27.16 | 27.20 | 27.03 | 27.20 | 4,588 | +0.10(+0.37%) |
Apr 09, 2021 | 27.06 | 27.12 | 26.97 | 27.10 | 41,361 | +0.04(+0.16%) |
Apr 08, 2021 | 27.30 | 27.30 | 26.94 | 27.06 | 3,946 | +0.06(+0.21%) |
Apr 07, 2021 | 27.39 | 27.39 | 27.00 | 27.00 | 7,347 | -0.12(-0.46%) |
Apr 06, 2021 | 27.63 | 27.63 | 27.13 | 27.13 | 14,781 | +0.02(+0.09%) |
Apr 05, 2021 | 27.27 | 27.27 | 27.04 | 27.10 | 5,213 | +0.26(+0.97%) |
Apr 01, 2021 | 26.65 | 26.84 | 26.65 | 26.84 | 2,513 | +0.30(+1.11%) |
Mar 31, 2021 | 26.52 | 26.55 | 26.52 | 26.55 | 363 | +0.02(+0.06%) |
Mar 30, 2021 | 26.53 | 26.53 | 26.53 | 26.53 | 396 | +0.24(+0.91%) |
Mar 29, 2021 | 26.73 | 26.73 | 26.21 | 26.29 | 2,974 | -0.29(-1.08%) |
Mar 26, 2021 | 26.44 | 26.58 | 26.26 | 26.58 | 523 | +0.87(+3.39%) |
Mar 25, 2021 | 25.71 | 25.71 | 25.71 | 2 | +0.05(+0.20%) | |
Mar 24, 2021 | 25.96 | 26.08 | 25.65 | 25.65 | 968 | +0.01(+0.02%) |
Mar 23, 2021 | 26.01 | 26.01 | 25.65 | 25.65 | 407 | -0.68(-2.58%) |
Mar 22, 2021 | 26.19 | 26.35 | 26.17 | 26.33 | 1,140 | -0.15(-0.57%) |
Mar 19, 2021 | 26.56 | 26.56 | 26.48 | 26.48 | 1,154 | -0.01(-0.03%) |
Mar 18, 2021 | 27.06 | 27.06 | 26.49 | 26.49 | 297 | -0.32(-1.20%) |
Mar 17, 2021 | 26.75 | 26.81 | 26.75 | 26.81 | 1,474 | +0.13(+0.47%) |
Mar 16, 2021 | 26.66 | 26.70 | 26.66 | 26.68 | 1,478 | -0.30(-1.10%) |
Mar 15, 2021 | 26.80 | 27.11 | 26.76 | 26.98 | 4,829 | +0.29(+1.08%) |
Mar 12, 2021 | 26.53 | 26.69 | 26.53 | 26.69 | 1,154 | +0.27(+1.03%) |
Mar 11, 2021 | 26.50 | 26.51 | 26.28 | 26.42 | 1,063 | +0.24(+0.92%) |
Mar 10, 2021 | 25.99 | 26.18 | 25.97 | 26.18 | 719 | +0.33(+1.28%) |
Mar 09, 2021 | 25.94 | 25.94 | 25.81 | 25.85 | 1,293 | -0.04(-0.16%) |
Mar 08, 2021 | 25.80 | 26.00 | 25.80 | 25.89 | 1,226 | +0.59(+2.35%) |
Mar 05, 2021 | 25.72 | 25.72 | 24.66 | 25.29 | 7,554 | +0.47(+1.88%) |
Mar 04, 2021 | 25.26 | 25.45 | 24.83 | 24.83 | 2,953 | -0.72(-2.83%) |
Mar 03, 2021 | 25.62 | 25.62 | 25.39 | 25.55 | 1,808 | +0.12(+0.48%) |
Mar 02, 2021 | 25.50 | 25.50 | 25.43 | 25.43 | 595 | -0.22(-0.85%) |