Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.07 | 27.07 | 27.07 | 27.07 | 0 | +0.04(+0.16%) |
May 27, 2021 | 26.95 | 27.02 | 26.94 | 27.02 | 24,086 | +0.09(+0.34%) |
May 26, 2021 | 26.94 | 26.94 | 26.93 | 26.93 | 200 | -0.02(-0.07%) |
May 25, 2021 | 26.99 | 26.99 | 26.95 | 26.95 | 876 | +0.00(+0.00%) |
May 24, 2021 | 26.95 | 26.95 | 26.95 | 26.95 | 70 | +0.15(+0.57%) |
May 21, 2021 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | -0.06(-0.22%) |
May 20, 2021 | 26.79 | 26.87 | 26.71 | 26.86 | 32,754 | +0.26(+0.97%) |
May 19, 2021 | 26.48 | 26.60 | 26.48 | 26.60 | 3,923 | -0.12(-0.43%) |
May 18, 2021 | 26.71 | 26.71 | 26.71 | 26.71 | 5 | -0.05(-0.19%) |
May 17, 2021 | 26.78 | 26.78 | 26.69 | 26.77 | 1,369 | -0.07(-0.26%) |
May 14, 2021 | 26.77 | 26.84 | 26.77 | 26.84 | 391 | +0.23(+0.88%) |
May 13, 2021 | 26.31 | 26.60 | 26.31 | 26.60 | 17,824 | +0.19(+0.73%) |
May 12, 2021 | 26.52 | 26.52 | 26.41 | 26.41 | 550 | -0.31(-1.15%) |
May 11, 2021 | 26.72 | 26.75 | 26.71 | 26.71 | 1,187 | -0.15(-0.55%) |
May 10, 2021 | 26.99 | 27.00 | 26.86 | 26.86 | 3,675 | -0.12(-0.44%) |
May 07, 2021 | 27.00 | 27.00 | 26.98 | 26.98 | 3,004 | +0.09(+0.33%) |
May 06, 2021 | 26.81 | 26.89 | 26.81 | 26.89 | 1,013 | +0.05(+0.20%) |
May 05, 2021 | 26.84 | 26.84 | 26.84 | 26.84 | 0 | +0.05(+0.19%) |
May 04, 2021 | 26.96 | 26.96 | 26.72 | 26.78 | 10,780 | -0.18(-0.65%) |
May 03, 2021 | 26.92 | 26.96 | 26.92 | 26.96 | 1,193 | +0.07(+0.26%) |
Apr 30, 2021 | 26.84 | 26.90 | 26.82 | 26.89 | 75,300 | -0.07(-0.25%) |
Apr 29, 2021 | 27.00 | 27.00 | 26.95 | 26.95 | 530 | +0.00(+0.02%) |
Apr 28, 2021 | 26.99 | 26.99 | 26.95 | 26.95 | 593 | +0.08(+0.30%) |
Apr 27, 2021 | 26.98 | 26.98 | 26.87 | 26.87 | 7,568 | -0.07(-0.26%) |
Apr 26, 2021 | 26.91 | 26.99 | 26.91 | 26.94 | 358 | +0.01(+0.02%) |
Apr 23, 2021 | 26.93 | 26.93 | 26.93 | 26.93 | 100 | +0.09(+0.33%) |
Apr 22, 2021 | 26.88 | 26.88 | 26.83 | 26.84 | 1,953 | -0.07(-0.24%) |
Apr 21, 2021 | 26.81 | 26.91 | 26.81 | 26.91 | 853 | +0.09(+0.34%) |
Apr 20, 2021 | 26.79 | 26.82 | 26.79 | 26.82 | 716 | -0.06(-0.21%) |
Apr 19, 2021 | 26.87 | 26.87 | 26.87 | 26.87 | 242 | -0.07(-0.24%) |
Apr 16, 2021 | 26.94 | 26.94 | 26.94 | 26.94 | 100 | +0.02(+0.07%) |
Apr 15, 2021 | 26.92 | 26.92 | 26.92 | 26.92 | 0 | +0.12(+0.43%) |
Apr 14, 2021 | 26.81 | 26.81 | 26.80 | 26.80 | 462 | -0.06(-0.23%) |
Apr 13, 2021 | 26.87 | 26.87 | 26.87 | 26.87 | 75 | +0.07(+0.25%) |
Apr 12, 2021 | 26.85 | 26.88 | 26.80 | 26.80 | 3,681 | -0.00(-0.01%) |
Apr 09, 2021 | 26.72 | 26.80 | 26.72 | 26.80 | 500 | +0.11(+0.42%) |
Apr 08, 2021 | 26.72 | 26.72 | 26.69 | 26.69 | 1,290 | +0.03(+0.09%) |
Apr 07, 2021 | 26.61 | 26.66 | 26.61 | 26.66 | 417 | -0.00(-0.01%) |
Apr 06, 2021 | 26.67 | 26.67 | 26.66 | 26.67 | 1,103 | +0.00(+0.02%) |
Apr 05, 2021 | 26.50 | 26.66 | 26.50 | 26.66 | 1,509 | +0.20(+0.77%) |
Apr 01, 2021 | 26.38 | 26.52 | 26.38 | 26.46 | 23,200 | +0.12(+0.44%) |
Mar 31, 2021 | 26.30 | 26.42 | 26.25 | 26.34 | 11,643 | +0.15(+0.59%) |
Mar 30, 2021 | 26.19 | 26.19 | 26.19 | 26.19 | 0 | -0.01(-0.03%) |
Mar 29, 2021 | 26.20 | 26.20 | 26.20 | 26.20 | 19 | +0.00(+0.00%) |
Mar 26, 2021 | 26.14 | 26.20 | 26.11 | 26.20 | 7,100 | +0.06(+0.23%) |
Mar 25, 2021 | 25.87 | 26.14 | 25.87 | 26.14 | 2,713 | +0.10(+0.38%) |
Mar 24, 2021 | 26.10 | 26.10 | 26.04 | 26.04 | 406 | +0.00(+0.00%) |
Mar 23, 2021 | 26.19 | 26.19 | 26.04 | 26.04 | 5,782 | -0.14(-0.52%) |
Mar 22, 2021 | 26.06 | 26.18 | 26.06 | 26.18 | 2,559 | +0.17(+0.67%) |
Mar 19, 2021 | 25.98 | 26.05 | 25.96 | 26.00 | 4,500 | +0.06(+0.25%) |
Mar 18, 2021 | 26.18 | 26.18 | 25.94 | 25.94 | 465 | -0.19(-0.73%) |
Mar 17, 2021 | 26.15 | 26.15 | 26.04 | 26.13 | 1,938 | +0.01(+0.06%) |
Mar 16, 2021 | 26.16 | 26.18 | 26.11 | 26.11 | 2,229 | +0.02(+0.09%) |
Mar 15, 2021 | 26.11 | 26.11 | 26.09 | 26.09 | 153 | +0.09(+0.35%) |
Mar 12, 2021 | 25.89 | 26.00 | 25.89 | 26.00 | 5,200 | -0.05(-0.18%) |
Mar 11, 2021 | 26.06 | 26.09 | 25.97 | 26.05 | 3,389 | +0.15(+0.59%) |
Mar 10, 2021 | 25.88 | 25.92 | 25.86 | 25.89 | 3,229 | +0.03(+0.10%) |
Mar 09, 2021 | 25.64 | 25.93 | 25.64 | 25.87 | 7,176 | +0.24(+0.93%) |
Mar 08, 2021 | 25.71 | 25.81 | 25.56 | 25.63 | 43,711 | -0.08(-0.31%) |
Mar 05, 2021 | 25.40 | 25.71 | 25.30 | 25.71 | 10,700 | +0.30(+1.19%) |
Mar 04, 2021 | 25.56 | 25.56 | 25.36 | 25.41 | 6,743 | -0.18(-0.71%) |
Mar 03, 2021 | 25.76 | 25.79 | 25.59 | 25.59 | 6,103 | -0.23(-0.90%) |
Mar 02, 2021 | 25.90 | 25.95 | 25.82 | 25.82 | 7,998 | -0.13(-0.52%) |