Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.13 | 27.30 | 27.06 | 27.30 | 24,922 | -0.15(-0.55%) |
May 27, 2021 | 27.17 | 27.45 | 27.03 | 27.45 | 12,024 | +0.23(+0.86%) |
May 26, 2021 | 27.11 | 27.30 | 27.05 | 27.22 | 16,426 | +0.03(+0.10%) |
May 25, 2021 | 27.12 | 27.25 | 27.11 | 27.19 | 21,579 | -0.13(-0.48%) |
May 24, 2021 | 27.35 | 27.36 | 27.13 | 27.32 | 12,452 | +0.06(+0.22%) |
May 21, 2021 | 27.10 | 27.31 | 27.10 | 27.26 | 12,046 | -0.05(-0.18%) |
May 20, 2021 | 27.22 | 27.31 | 27.22 | 27.31 | 1,039 | +0.17(+0.63%) |
May 19, 2021 | 26.97 | 27.22 | 26.97 | 27.14 | 9,472 | -0.14(-0.51%) |
May 18, 2021 | 27.08 | 27.29 | 27.08 | 27.28 | 2,724 | +0.09(+0.33%) |
May 17, 2021 | 27.11 | 27.27 | 27.09 | 27.19 | 2,479 | -0.11(-0.40%) |
May 14, 2021 | 27.09 | 27.37 | 27.05 | 27.30 | 11,960 | +0.16(+0.59%) |
May 13, 2021 | 26.91 | 27.16 | 26.91 | 27.14 | 13,862 | +0.24(+0.89%) |
May 12, 2021 | 26.86 | 26.90 | 26.76 | 26.90 | 30,434 | -0.30(-1.10%) |
May 11, 2021 | 27.11 | 27.27 | 26.99 | 27.20 | 16,633 | -0.12(-0.44%) |
May 10, 2021 | 27.50 | 27.54 | 27.32 | 27.32 | 5,138 | -0.18(-0.65%) |
May 07, 2021 | 27.37 | 27.51 | 27.35 | 27.50 | 25,357 | +0.12(+0.44%) |
May 06, 2021 | 27.28 | 27.38 | 27.12 | 27.38 | 9,193 | +0.06(+0.22%) |
May 05, 2021 | 27.29 | 27.38 | 27.19 | 27.32 | 6,749 | +0.01(+0.04%) |
May 04, 2021 | 27.00 | 27.33 | 27.00 | 27.31 | 23,104 | +0.10(+0.37%) |
May 03, 2021 | 26.91 | 27.21 | 26.91 | 27.21 | 9,754 | +0.30(+1.11%) |
Apr 30, 2021 | 26.96 | 27.09 | 26.87 | 26.91 | 21,500 | -0.17(-0.63%) |
Apr 29, 2021 | 27.05 | 27.14 | 26.95 | 27.08 | 5,655 | -0.11(-0.40%) |
Apr 28, 2021 | 27.16 | 27.25 | 27.05 | 27.19 | 12,129 | -0.05(-0.18%) |
Apr 27, 2021 | 27.08 | 27.24 | 27.07 | 27.24 | 11,606 | +0.03(+0.10%) |
Apr 26, 2021 | 27.02 | 27.26 | 27.02 | 27.21 | 3,988 | +0.14(+0.53%) |
Apr 23, 2021 | 26.93 | 27.18 | 26.93 | 27.07 | 22,700 | +0.01(+0.02%) |
Apr 22, 2021 | 27.00 | 27.06 | 26.92 | 27.06 | 10,687 | -0.02(-0.06%) |
Apr 21, 2021 | 26.93 | 27.09 | 26.93 | 27.08 | 6,455 | +0.17(+0.65%) |
Apr 20, 2021 | 27.01 | 27.05 | 26.84 | 26.91 | 20,597 | -0.15(-0.56%) |
Apr 19, 2021 | 27.00 | 27.07 | 27.00 | 27.06 | 4,637 | -0.02(-0.08%) |
Apr 16, 2021 | 27.07 | 27.25 | 27.00 | 27.08 | 26,300 | +0.01(+0.04%) |
Apr 15, 2021 | 27.10 | 27.20 | 27.05 | 27.07 | 16,820 | -0.05(-0.18%) |
Apr 14, 2021 | 27.25 | 27.30 | 27.04 | 27.12 | 20,478 | -0.02(-0.07%) |
Apr 13, 2021 | 27.17 | 27.30 | 27.09 | 27.14 | 19,915 | +0.01(+0.04%) |
Apr 12, 2021 | 27.13 | 27.15 | 27.08 | 27.13 | 9,850 | -0.11(-0.40%) |
Apr 09, 2021 | 27.20 | 27.25 | 27.16 | 27.24 | 5,700 | -0.03(-0.11%) |
Apr 08, 2021 | 27.23 | 27.30 | 27.21 | 27.27 | 7,465 | +0.03(+0.11%) |
Apr 07, 2021 | 27.22 | 27.34 | 27.22 | 27.24 | 24,060 | -0.07(-0.27%) |
Apr 06, 2021 | 27.30 | 27.44 | 27.24 | 27.31 | 57,851 | -0.05(-0.20%) |
Apr 05, 2021 | 27.25 | 27.43 | 27.23 | 27.37 | 33,864 | +0.00(+0.02%) |
Apr 01, 2021 | 27.25 | 27.46 | 27.23 | 27.36 | 65,200 | +0.24(+0.90%) |
Mar 31, 2021 | 27.03 | 27.25 | 26.95 | 27.12 | 25,578 | +0.03(+0.11%) |
Mar 30, 2021 | 27.07 | 27.09 | 26.96 | 27.09 | 10,362 | +0.17(+0.64%) |
Mar 29, 2021 | 27.00 | 27.05 | 26.87 | 26.92 | 8,111 | -0.10(-0.37%) |
Mar 26, 2021 | 27.02 | 27.10 | 27.02 | 27.02 | 7,300 | -0.04(-0.15%) |
Mar 25, 2021 | 26.98 | 27.06 | 26.91 | 27.06 | 6,104 | +0.02(+0.07%) |
Mar 24, 2021 | 26.86 | 27.25 | 26.86 | 27.04 | 27,760 | +0.13(+0.48%) |
Mar 23, 2021 | 26.96 | 26.96 | 26.91 | 26.91 | 1,781 | +0.02(+0.08%) |
Mar 22, 2021 | 26.83 | 26.96 | 26.77 | 26.89 | 10,555 | -0.10(-0.37%) |
Mar 19, 2021 | 26.59 | 26.99 | 26.45 | 26.99 | 10,300 | +0.28(+1.05%) |
Mar 18, 2021 | 26.88 | 26.90 | 26.71 | 26.71 | 15,622 | -0.28(-1.04%) |
Mar 17, 2021 | 26.96 | 27.09 | 26.76 | 26.99 | 11,504 | -0.12(-0.44%) |
Mar 16, 2021 | 26.98 | 27.14 | 26.97 | 27.11 | 6,768 | +0.09(+0.33%) |
Mar 15, 2021 | 26.92 | 27.08 | 26.77 | 27.02 | 22,644 | +0.15(+0.56%) |
Mar 12, 2021 | 26.90 | 26.90 | 26.48 | 26.87 | 16,600 | -0.14(-0.52%) |
Mar 11, 2021 | 26.64 | 27.02 | 26.64 | 27.01 | 12,018 | +0.26(+0.97%) |
Mar 10, 2021 | 26.80 | 26.82 | 26.71 | 26.75 | 15,053 | -0.03(-0.11%) |
Mar 09, 2021 | 26.70 | 26.83 | 26.58 | 26.78 | 16,542 | +0.08(+0.30%) |
Mar 08, 2021 | 26.30 | 26.70 | 26.30 | 26.70 | 21,607 | +0.34(+1.29%) |
Mar 05, 2021 | 26.27 | 26.44 | 26.13 | 26.36 | 21,900 | +0.13(+0.50%) |
Mar 04, 2021 | 26.52 | 26.57 | 26.07 | 26.23 | 24,750 | -0.29(-1.09%) |
Mar 03, 2021 | 26.45 | 26.52 | 26.28 | 26.52 | 7,073 | +0.04(+0.15%) |
Mar 02, 2021 | 26.47 | 26.56 | 26.43 | 26.48 | 10,248 | +0.15(+0.57%) |