Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.92 | 27.01 | 26.92 | 27.01 | 3,605 | -0.09(-0.33%) |
May 27, 2021 | 26.95 | 27.10 | 26.93 | 27.10 | 793 | +0.19(+0.71%) |
May 26, 2021 | 27.02 | 27.02 | 26.90 | 26.91 | 1,516 | -0.09(-0.34%) |
May 25, 2021 | 26.95 | 27.02 | 26.90 | 27.00 | 1,162 | -0.07(-0.26%) |
May 24, 2021 | 26.99 | 27.10 | 26.98 | 27.07 | 10,940 | +0.12(+0.45%) |
May 21, 2021 | 27.02 | 27.05 | 26.91 | 26.95 | 1,738 | +0.06(+0.22%) |
May 20, 2021 | 26.84 | 26.96 | 26.84 | 26.89 | 6,159 | +0.06(+0.22%) |
May 18, 2021 | 26.83 | 26.83 | 26.83 | 36 | +0.31(+1.18%) | |
May 17, 2021 | 26.40 | 26.52 | 26.34 | 26.52 | 5,439 | +0.09(+0.33%) |
May 14, 2021 | 26.54 | 26.54 | 26.42 | 26.43 | 1,102 | -0.17(-0.65%) |
May 13, 2021 | 26.74 | 26.74 | 26.34 | 26.60 | 946 | +0.25(+0.96%) |
May 12, 2021 | 26.72 | 26.72 | 26.34 | 26.35 | 8,606 | -0.42(-1.57%) |
May 11, 2021 | 26.81 | 26.82 | 26.77 | 26.77 | 4,230 | -0.29(-1.07%) |
May 10, 2021 | 27.05 | 27.07 | 27.05 | 27.06 | 294 | +0.00(+0.00%) |
May 07, 2021 | 27.06 | 27.06 | 27.06 | 27.06 | 683 | -0.00(-0.00%) |
May 05, 2021 | 27.06 | 27.06 | 27.06 | 432 | -0.09(-0.33%) | |
May 04, 2021 | 27.06 | 27.15 | 27.01 | 27.15 | 3,223 | +0.04(+0.15%) |
May 03, 2021 | 27.01 | 27.11 | 27.01 | 27.11 | 1,611 | +0.27(+1.01%) |
Apr 30, 2021 | 27.04 | 27.04 | 26.84 | 26.84 | 25,700 | -0.26(-0.95%) |
Apr 29, 2021 | 27.09 | 27.11 | 27.09 | 27.10 | 737 | +0.02(+0.09%) |
Apr 28, 2021 | 27.07 | 27.07 | 27.07 | 156 | +0.00(+0.00%) | |
Apr 27, 2021 | 26.98 | 27.07 | 26.98 | 27.07 | 2,126 | +0.02(+0.06%) |
Apr 26, 2021 | 27.14 | 27.15 | 26.94 | 27.06 | 5,911 | -0.08(-0.29%) |
Apr 23, 2021 | 27.01 | 27.15 | 27.01 | 27.14 | 1,600 | +0.19(+0.71%) |
Apr 22, 2021 | 26.87 | 27.00 | 26.87 | 26.95 | 1,819 | -0.09(-0.33%) |
Apr 21, 2021 | 27.01 | 27.04 | 27.01 | 27.04 | 1,074 | +0.01(+0.03%) |
Apr 20, 2021 | 27.03 | 27.03 | 27.03 | 27.03 | 326 | +0.00(+0.00%) |
Apr 19, 2021 | 27.06 | 27.06 | 27.03 | 27.03 | 951 | -0.03(-0.11%) |
Apr 16, 2021 | 27.04 | 27.06 | 27.04 | 27.06 | 1,800 | +0.15(+0.56%) |
Apr 15, 2021 | 26.96 | 26.96 | 26.90 | 26.91 | 1,661 | -0.07(-0.26%) |
Apr 14, 2021 | 26.97 | 26.98 | 26.95 | 26.98 | 1,047 | +0.05(+0.19%) |
Apr 13, 2021 | 26.80 | 26.93 | 26.80 | 26.93 | 1,474 | +0.11(+0.41%) |
Apr 12, 2021 | 26.87 | 26.87 | 26.82 | 26.82 | 569 | -0.17(-0.63%) |
Apr 09, 2021 | 26.91 | 26.99 | 26.71 | 26.99 | 700 | +0.14(+0.52%) |
Apr 08, 2021 | 26.85 | 26.87 | 26.74 | 26.85 | 2,357 | -0.00(-0.02%) |
Apr 07, 2021 | 26.94 | 26.96 | 26.86 | 26.86 | 3,755 | -0.07(-0.24%) |
Apr 06, 2021 | 26.72 | 26.92 | 26.64 | 26.92 | 7,300 | +0.16(+0.60%) |
Apr 05, 2021 | 26.73 | 26.76 | 26.73 | 26.76 | 3,265 | +0.11(+0.41%) |
Apr 01, 2021 | 26.50 | 26.75 | 26.50 | 26.65 | 7,100 | +0.14(+0.53%) |
Mar 31, 2021 | 26.32 | 26.51 | 26.32 | 26.51 | 4,036 | +0.29(+1.11%) |
Mar 30, 2021 | 26.19 | 26.22 | 26.19 | 26.22 | 1,053 | +0.08(+0.31%) |
Mar 29, 2021 | 26.14 | 26.14 | 573 | +0.00(+0.00%) | ||
Mar 26, 2021 | 26.08 | 26.14 | 26.05 | 26.14 | 1,000 | -0.07(-0.27%) |
Mar 25, 2021 | 26.21 | 26.21 | 26.21 | 26.21 | 844 | -0.07(-0.27%) |
Mar 24, 2021 | 26.18 | 26.31 | 26.18 | 26.28 | 2,982 | +0.15(+0.57%) |
Mar 23, 2021 | 26.16 | 26.17 | 26.13 | 26.13 | 1,353 | +0.04(+0.15%) |
Mar 22, 2021 | 25.91 | 26.17 | 25.91 | 26.09 | 3,883 | +0.25(+0.97%) |
Mar 19, 2021 | 25.85 | 26.01 | 25.80 | 25.84 | 7,600 | -0.03(-0.12%) |
Mar 18, 2021 | 26.15 | 26.15 | 25.87 | 25.87 | 3,782 | -0.39(-1.49%) |
Mar 17, 2021 | 26.06 | 26.26 | 26.06 | 26.26 | 1,200 | -0.08(-0.30%) |
Mar 16, 2021 | 26.30 | 26.34 | 26.30 | 26.34 | 2,278 | +0.13(+0.50%) |
Mar 15, 2021 | 26.00 | 26.21 | 25.97 | 26.21 | 130,925 | +0.19(+0.73%) |
Mar 12, 2021 | 26.02 | 26.08 | 26.01 | 26.02 | 1,300 | -0.28(-1.06%) |
Mar 11, 2021 | 26.12 | 26.30 | 26.12 | 26.30 | 4,555 | +0.26(+1.00%) |
Mar 10, 2021 | 25.93 | 26.04 | 25.89 | 26.04 | 6,631 | +0.12(+0.46%) |
Mar 09, 2021 | 25.78 | 25.94 | 25.78 | 25.92 | 3,480 | +0.15(+0.58%) |
Mar 08, 2021 | 25.71 | 25.77 | 25.71 | 25.77 | 14,556 | +0.05(+0.19%) |
Mar 05, 2021 | 25.54 | 25.72 | 25.52 | 25.72 | 11,500 | +0.20(+0.78%) |
Mar 04, 2021 | 25.53 | 25.66 | 25.45 | 25.52 | 29,882 | +0.08(+0.31%) |
Mar 03, 2021 | 25.24 | 25.49 | 25.24 | 25.44 | 2,395 | +0.15(+0.59%) |
Mar 02, 2021 | 25.27 | 25.42 | 25.27 | 25.29 | 5,308 | +0.06(+0.24%) |