Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.16 | 27.22 | 27.11 | 27.19 | 2,864 | -0.06(-0.23%) |
May 27, 2021 | 27.32 | 27.33 | 27.25 | 27.26 | 1,264 | +0.19(+0.70%) |
May 26, 2021 | 27.02 | 27.09 | 26.91 | 27.07 | 9,114 | +0.30(+1.13%) |
May 25, 2021 | 26.77 | 26.77 | 26.77 | 26.77 | 39 | -0.35(-1.29%) |
May 24, 2021 | 27.27 | 27.27 | 27.11 | 27.11 | 1,474 | -0.04(-0.13%) |
May 21, 2021 | 27.15 | 27.23 | 27.15 | 27.15 | 745 | +0.19(+0.70%) |
May 20, 2021 | 26.82 | 26.96 | 26.25 | 26.96 | 2,725 | +0.06(+0.23%) |
May 19, 2021 | 26.72 | 26.90 | 26.72 | 26.90 | 2,166 | -0.23(-0.84%) |
May 18, 2021 | 27.02 | 27.42 | 27.02 | 27.13 | 2,126 | -0.30(-1.08%) |
May 17, 2021 | 27.45 | 27.45 | 27.42 | 27.42 | 912 | -0.13(-0.48%) |
May 14, 2021 | 27.55 | 27.55 | 27.55 | 27.55 | 107 | +0.24(+0.89%) |
May 13, 2021 | 27.13 | 27.31 | 27.00 | 27.31 | 3,384 | +0.82(+3.09%) |
May 12, 2021 | 27.17 | 27.93 | 26.50 | 26.50 | 3,197 | -0.67(-2.47%) |
May 11, 2021 | 27.10 | 27.16 | 27.07 | 27.16 | 4,934 | -0.14(-0.50%) |
May 10, 2021 | 27.64 | 27.65 | 27.30 | 27.30 | 1,876 | -0.22(-0.80%) |
May 07, 2021 | 27.52 | 27.52 | 27.52 | 27.52 | 260 | +0.13(+0.46%) |
May 06, 2021 | 27.14 | 27.39 | 27.09 | 27.39 | 1,812 | +0.26(+0.96%) |
May 05, 2021 | 27.21 | 27.25 | 27.13 | 27.13 | 3,594 | -0.19(-0.68%) |
May 04, 2021 | 27.15 | 27.32 | 27.15 | 27.32 | 776 | -0.00(-0.01%) |
May 03, 2021 | 27.16 | 27.46 | 27.16 | 27.32 | 6,221 | +0.40(+1.50%) |
Apr 30, 2021 | 27.00 | 27.00 | 26.92 | 26.92 | 214 | -0.15(-0.54%) |
Apr 29, 2021 | 27.07 | 27.07 | 27.07 | 27.07 | 415 | +0.02(+0.09%) |
Apr 28, 2021 | 27.12 | 27.12 | 27.04 | 27.04 | 825 | -0.02(-0.09%) |
Apr 27, 2021 | 27.08 | 27.08 | 27.07 | 27.07 | 481 | -0.07(-0.27%) |
Apr 26, 2021 | 27.29 | 27.29 | 27.14 | 27.14 | 1,026 | -0.11(-0.39%) |
Apr 23, 2021 | 27.10 | 27.35 | 27.10 | 27.24 | 1,931 | +0.39(+1.44%) |
Apr 22, 2021 | 27.11 | 27.11 | 26.85 | 26.86 | 793 | -0.18(-0.67%) |
Apr 21, 2021 | 26.93 | 29.62 | 26.88 | 27.04 | 5,974 | +0.52(+1.95%) |
Apr 20, 2021 | 26.85 | 26.85 | 26.46 | 26.52 | 4,282 | -0.38(-1.43%) |
Apr 19, 2021 | 26.93 | 26.93 | 26.90 | 26.90 | 138 | -0.26(-0.97%) |
Apr 16, 2021 | 27.14 | 27.17 | 27.14 | 27.17 | 1,716 | +0.15(+0.57%) |
Apr 15, 2021 | 26.90 | 27.01 | 26.90 | 27.01 | 648 | +0.13(+0.49%) |
Apr 14, 2021 | 26.97 | 26.98 | 26.12 | 26.88 | 42,412 | +0.22(+0.84%) |
Apr 13, 2021 | 26.83 | 26.85 | 26.66 | 26.66 | 10,851 | -0.31(-1.15%) |
Apr 12, 2021 | 27.02 | 27.08 | 26.96 | 26.97 | 2,852 | +0.04(+0.14%) |
Apr 09, 2021 | 26.78 | 26.93 | 26.75 | 26.93 | 2,038 | +0.11(+0.40%) |
Apr 08, 2021 | 27.02 | 27.02 | 26.66 | 26.82 | 3,288 | +0.15(+0.58%) |
Apr 07, 2021 | 26.86 | 26.86 | 26.67 | 26.67 | 1,019 | -0.37(-1.37%) |
Apr 06, 2021 | 27.25 | 27.25 | 27.01 | 27.04 | 3,712 | +0.01(+0.04%) |
Apr 05, 2021 | 26.94 | 27.23 | 25.89 | 27.03 | 46,285 | +0.11(+0.40%) |
Apr 01, 2021 | 26.57 | 26.92 | 26.57 | 26.92 | 1,073 | +0.12(+0.46%) |
Mar 31, 2021 | 26.79 | 26.96 | 26.68 | 26.80 | 132,662 | -0.08(-0.29%) |
Mar 30, 2021 | 26.71 | 26.97 | 26.71 | 26.88 | 2,311 | +0.05(+0.20%) |
Mar 29, 2021 | 27.16 | 27.40 | 26.61 | 26.82 | 5,088 | -0.12(-0.45%) |
Mar 26, 2021 | 26.77 | 26.94 | 26.77 | 26.94 | 1,502 | +0.37(+1.38%) |
Mar 25, 2021 | 25.76 | 26.57 | 25.71 | 26.57 | 2,797 | +0.44(+1.68%) |
Mar 24, 2021 | 26.60 | 26.71 | 26.14 | 26.14 | 3,995 | +0.11(+0.41%) |
Mar 23, 2021 | 26.42 | 26.43 | 25.94 | 26.03 | 2,498 | -0.59(-2.20%) |
Mar 22, 2021 | 26.57 | 26.67 | 26.57 | 26.61 | 897 | -0.44(-1.62%) |
Mar 19, 2021 | 26.91 | 27.05 | 26.80 | 27.05 | 2,038 | -0.04(-0.14%) |
Mar 18, 2021 | 27.52 | 29.19 | 27.09 | 27.09 | 15,287 | -0.06(-0.23%) |
Mar 17, 2021 | 27.19 | 27.19 | 27.12 | 27.15 | 3,609 | -0.05(-0.19%) |
Mar 16, 2021 | 27.38 | 28.21 | 27.09 | 27.20 | 18,424 | -0.28(-1.03%) |
Mar 15, 2021 | 27.47 | 27.49 | 27.44 | 27.49 | 810 | -0.28(-1.00%) |
Mar 12, 2021 | 27.62 | 27.77 | 27.52 | 27.77 | 7,296 | +0.42(+1.53%) |
Mar 11, 2021 | 27.42 | 27.42 | 27.30 | 27.35 | 8,100 | -0.00(-0.01%) |
Mar 10, 2021 | 27.13 | 28.03 | 27.11 | 27.35 | 1,489 | +0.52(+1.95%) |
Mar 09, 2021 | 26.85 | 27.16 | 26.83 | 26.83 | 1,778 | -0.23(-0.84%) |
Mar 08, 2021 | 26.77 | 27.15 | 26.77 | 27.05 | 1,712 | +0.60(+2.28%) |
Mar 05, 2021 | 25.93 | 26.45 | 25.93 | 26.45 | 3,648 | +0.85(+3.33%) |
Mar 04, 2021 | 25.76 | 25.86 | 25.60 | 25.60 | 7,710 | -0.37(-1.43%) |
Mar 03, 2021 | 26.15 | 26.63 | 25.86 | 25.97 | 5,332 | +0.08(+0.29%) |
Mar 02, 2021 | 25.98 | 26.11 | 25.90 | 25.90 | 3,790 | -0.20(-0.76%) |