Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.82 | 27.82 | 27.77 | 27.77 | 889 | +0.09(+0.34%) |
May 27, 2021 | 27.63 | 27.68 | 27.63 | 27.68 | 896 | +0.06(+0.21%) |
May 26, 2021 | 27.62 | 27.62 | 27.62 | 27.62 | 52 | -0.03(-0.10%) |
May 25, 2021 | 27.86 | 27.86 | 27.64 | 27.64 | 2,932 | +0.00(+0.00%) |
May 24, 2021 | 27.64 | 27.64 | 27.64 | 27.64 | 408 | +0.16(+0.58%) |
May 21, 2021 | 27.42 | 27.50 | 27.42 | 27.48 | 525 | +0.04(+0.14%) |
May 20, 2021 | 27.45 | 27.45 | 27.45 | 27.45 | 22 | +0.38(+1.39%) |
May 19, 2021 | 26.98 | 27.07 | 26.88 | 27.07 | 3,346 | -0.28(-1.03%) |
May 18, 2021 | 27.44 | 27.45 | 27.35 | 27.35 | 6,310 | +0.10(+0.38%) |
May 17, 2021 | 27.19 | 27.25 | 27.14 | 27.25 | 5,486 | -0.05(-0.18%) |
May 14, 2021 | 27.12 | 27.34 | 27.12 | 27.30 | 58,645 | +0.40(+1.48%) |
May 13, 2021 | 26.90 | 26.90 | 26.90 | 26.90 | 85 | +0.21(+0.80%) |
May 12, 2021 | 26.69 | 26.69 | 26.69 | 26.69 | 238 | -0.47(-1.74%) |
May 11, 2021 | 27.17 | 27.20 | 27.16 | 27.16 | 627 | -0.35(-1.26%) |
May 10, 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 119 | -0.12(-0.45%) |
May 07, 2021 | 27.56 | 27.63 | 27.55 | 27.63 | 1,990 | +0.32(+1.17%) |
May 06, 2021 | 27.14 | 27.31 | 27.14 | 27.31 | 940 | +0.19(+0.68%) |
May 05, 2021 | 27.10 | 27.12 | 27.10 | 27.12 | 2,408 | +0.37(+1.39%) |
May 04, 2021 | 26.71 | 26.75 | 26.71 | 26.75 | 259 | -0.38(-1.39%) |
May 03, 2021 | 27.01 | 27.13 | 27.01 | 27.13 | 618 | +0.35(+1.30%) |
Apr 30, 2021 | 26.85 | 26.85 | 26.78 | 26.78 | 2,399 | -0.40(-1.48%) |
Apr 29, 2021 | 27.25 | 27.25 | 27.03 | 27.18 | 7,167 | +0.01(+0.03%) |
Apr 28, 2021 | 27.19 | 27.19 | 27.12 | 27.17 | 2,084 | +0.04(+0.15%) |
Apr 27, 2021 | 27.08 | 27.15 | 27.08 | 27.13 | 2,004 | -0.09(-0.32%) |
Apr 26, 2021 | 27.25 | 27.25 | 27.22 | 27.22 | 4,978 | +0.03(+0.10%) |
Apr 23, 2021 | 27.03 | 27.23 | 27.01 | 27.19 | 5,343 | +0.26(+0.97%) |
Apr 22, 2021 | 27.01 | 27.06 | 26.93 | 26.93 | 1,605 | -0.08(-0.29%) |
Apr 21, 2021 | 26.96 | 27.01 | 26.96 | 27.01 | 639 | +0.25(+0.93%) |
Apr 20, 2021 | 26.89 | 26.89 | 26.71 | 26.76 | 764 | -0.43(-1.59%) |
Apr 19, 2021 | 27.17 | 27.19 | 27.17 | 27.19 | 1,901 | -0.05(-0.19%) |
Apr 16, 2021 | 27.13 | 27.25 | 27.12 | 27.25 | 3,053 | +0.20(+0.76%) |
Apr 15, 2021 | 27.01 | 27.07 | 27.01 | 27.04 | 10,236 | +0.17(+0.65%) |
Apr 14, 2021 | 26.95 | 26.97 | 26.86 | 26.87 | 10,822 | +0.01(+0.05%) |
Apr 13, 2021 | 26.76 | 26.85 | 26.76 | 26.85 | 2,265 | +0.16(+0.60%) |
Apr 12, 2021 | 26.73 | 26.73 | 26.69 | 26.69 | 203 | -0.14(-0.52%) |
Apr 09, 2021 | 26.74 | 26.88 | 26.74 | 26.83 | 22,574 | +0.08(+0.30%) |
Apr 08, 2021 | 26.76 | 26.78 | 26.75 | 26.75 | 569,673 | +0.14(+0.54%) |
Apr 07, 2021 | 26.57 | 26.61 | 26.57 | 26.61 | 1,863 | +0.06(+0.23%) |
Apr 06, 2021 | 26.57 | 26.57 | 26.55 | 26.55 | 741 | -0.31(-1.16%) |
Apr 05, 2021 | 26.59 | 26.86 | 26.59 | 26.86 | 5,205 | +0.40(+1.50%) |
Apr 01, 2021 | 26.38 | 26.46 | 26.37 | 26.46 | 654 | +0.32(+1.21%) |
Mar 31, 2021 | 26.23 | 26.23 | 26.14 | 26.14 | 378 | -0.04(-0.15%) |
Mar 30, 2021 | 26.17 | 26.18 | 26.17 | 26.18 | 1,013 | -0.07(-0.28%) |
Mar 29, 2021 | 26.24 | 26.31 | 26.24 | 26.26 | 1,564 | -0.08(-0.30%) |
Mar 26, 2021 | 26.14 | 26.34 | 26.13 | 26.34 | 11,341 | +0.36(+1.37%) |
Mar 25, 2021 | 25.79 | 25.98 | 25.73 | 25.98 | 4,493 | +0.18(+0.70%) |
Mar 24, 2021 | 25.88 | 25.92 | 25.80 | 25.80 | 4,002 | -0.11(-0.43%) |
Mar 23, 2021 | 26.11 | 26.12 | 25.91 | 25.91 | 3,434 | -0.36(-1.37%) |
Mar 22, 2021 | 26.33 | 26.33 | 26.27 | 26.27 | 259 | +0.05(+0.17%) |
Mar 19, 2021 | 26.10 | 26.28 | 26.04 | 26.22 | 7,215 | +0.01(+0.02%) |
Mar 18, 2021 | 26.42 | 26.44 | 26.22 | 26.22 | 8,467 | -0.22(-0.82%) |
Mar 17, 2021 | 26.22 | 26.43 | 26.22 | 26.43 | 316,818 | +0.13(+0.50%) |
Mar 16, 2021 | 26.30 | 26.34 | 26.28 | 26.30 | 5,570 | +0.07(+0.25%) |
Mar 15, 2021 | 26.11 | 26.24 | 26.11 | 26.24 | 6,493 | +0.03(+0.11%) |
Mar 12, 2021 | 26.02 | 26.21 | 26.02 | 26.21 | 10,603 | +0.05(+0.19%) |
Mar 11, 2021 | 26.06 | 26.18 | 26.06 | 26.16 | 2,570 | +0.14(+0.53%) |
Mar 10, 2021 | 26.01 | 26.02 | 25.91 | 26.02 | 585 | +0.06(+0.22%) |
Mar 09, 2021 | 25.81 | 25.96 | 25.81 | 25.96 | 45,940 | +0.46(+1.79%) |
Mar 08, 2021 | 25.56 | 25.64 | 25.50 | 25.50 | 2,210 | -0.13(-0.50%) |
Mar 05, 2021 | 25.29 | 25.63 | 25.29 | 25.63 | 1,749 | +0.23(+0.92%) |
Mar 04, 2021 | 25.49 | 25.81 | 25.40 | 25.40 | 2,465 | -0.35(-1.37%) |
Mar 03, 2021 | 25.76 | 25.80 | 25.75 | 25.75 | 437 | -0.14(-0.53%) |
Mar 02, 2021 | 25.89 | 25.89 | 25.89 | 25.89 | 22 | +0.00(+0.00%) |