Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.92 | 28.00 | 27.92 | 28.00 | 18,468 | +0.08(+0.27%) |
May 27, 2021 | 27.94 | 27.94 | 27.84 | 27.93 | 8,465 | +0.10(+0.37%) |
May 26, 2021 | 27.85 | 27.85 | 27.77 | 27.82 | 12,701 | +0.06(+0.21%) |
May 25, 2021 | 27.76 | 27.82 | 27.74 | 27.76 | 18,499 | +0.09(+0.34%) |
May 24, 2021 | 27.69 | 27.72 | 27.63 | 27.67 | 10,782 | +0.09(+0.34%) |
May 21, 2021 | 27.67 | 27.76 | 27.58 | 27.58 | 5,086 | -0.03(-0.11%) |
May 20, 2021 | 27.66 | 27.66 | 27.58 | 27.61 | 6,748 | +0.01(+0.04%) |
May 19, 2021 | 27.62 | 27.68 | 27.58 | 27.60 | 7,813 | -0.01(-0.05%) |
May 18, 2021 | 27.58 | 27.70 | 27.58 | 27.61 | 10,685 | +0.03(+0.13%) |
May 17, 2021 | 27.65 | 27.65 | 27.47 | 27.58 | 7,678 | +0.09(+0.32%) |
May 14, 2021 | 27.54 | 27.55 | 27.47 | 27.49 | 4,963 | +0.07(+0.25%) |
May 13, 2021 | 27.58 | 27.72 | 27.37 | 27.42 | 9,323 | -0.11(-0.41%) |
May 12, 2021 | 27.64 | 27.76 | 27.42 | 27.53 | 68,723 | -0.18(-0.66%) |
May 11, 2021 | 27.53 | 27.78 | 27.53 | 27.71 | 7,898 | +0.17(+0.61%) |
May 10, 2021 | 27.66 | 27.76 | 27.39 | 27.55 | 11,527 | +0.04(+0.14%) |
May 07, 2021 | 27.43 | 27.51 | 27.43 | 27.51 | 2,614 | +0.11(+0.40%) |
May 06, 2021 | 27.27 | 27.44 | 27.27 | 27.40 | 7,261 | +0.06(+0.24%) |
May 05, 2021 | 27.30 | 27.37 | 27.29 | 27.33 | 3,415 | -0.06(-0.24%) |
May 04, 2021 | 27.37 | 27.40 | 27.29 | 27.40 | 11,961 | +0.03(+0.11%) |
May 03, 2021 | 27.31 | 27.43 | 27.31 | 27.37 | 11,449 | -0.03(-0.11%) |
Apr 30, 2021 | 27.33 | 27.42 | 27.30 | 27.40 | 4,538 | +0.04(+0.14%) |
Apr 29, 2021 | 27.44 | 27.46 | 27.31 | 27.36 | 2,195 | -0.08(-0.29%) |
Apr 28, 2021 | 27.27 | 27.44 | 27.22 | 27.44 | 5,740 | +0.17(+0.62%) |
Apr 27, 2021 | 27.25 | 27.27 | 27.17 | 27.27 | 6,360 | +0.00(+0.00%) |
Apr 26, 2021 | 27.27 | 27.27 | 27.22 | 27.27 | 7,066 | -0.03(-0.11%) |
Apr 23, 2021 | 27.37 | 27.37 | 27.11 | 27.30 | 7,765 | +0.11(+0.40%) |
Apr 22, 2021 | 27.20 | 27.25 | 27.18 | 27.19 | 7,759 | -0.05(-0.18%) |
Apr 21, 2021 | 27.38 | 27.52 | 27.24 | 27.24 | 15,044 | -0.10(-0.36%) |
Apr 20, 2021 | 27.10 | 27.38 | 27.10 | 27.34 | 9,616 | +0.28(+1.03%) |
Apr 19, 2021 | 27.13 | 27.26 | 27.04 | 27.06 | 10,604 | +0.00(+0.00%) |
Apr 16, 2021 | 27.05 | 27.07 | 26.95 | 27.06 | 3,428 | +0.06(+0.22%) |
Apr 15, 2021 | 27.02 | 27.02 | 26.89 | 27.00 | 8,987 | +0.08(+0.29%) |
Apr 14, 2021 | 27.12 | 27.12 | 26.85 | 26.92 | 8,409 | -0.16(-0.59%) |
Apr 13, 2021 | 26.87 | 27.08 | 26.77 | 27.08 | 5,805 | +0.21(+0.77%) |
Apr 12, 2021 | 26.91 | 26.91 | 26.77 | 26.87 | 12,190 | +0.15(+0.56%) |
Apr 09, 2021 | 27.04 | 27.05 | 26.67 | 26.72 | 12,101 | -0.26(-0.96%) |
Apr 08, 2021 | 26.92 | 26.98 | 26.92 | 26.98 | 4,048 | +0.01(+0.04%) |
Apr 07, 2021 | 26.97 | 26.97 | 26.84 | 26.97 | 2,191 | +0.03(+0.11%) |
Apr 06, 2021 | 26.93 | 26.97 | 26.78 | 26.94 | 7,340 | +0.13(+0.48%) |
Apr 05, 2021 | 26.82 | 26.82 | 26.73 | 26.81 | 12,874 | -0.01(-0.04%) |
Apr 01, 2021 | 26.82 | 26.82 | 26.78 | 26.82 | 8,975 | +0.00(+0.00%) |
Mar 31, 2021 | 26.85 | 26.97 | 26.80 | 26.82 | 4,525 | -0.03(-0.11%) |
Mar 30, 2021 | 26.85 | 26.87 | 26.81 | 26.85 | 10,672 | +0.00(+0.00%) |
Mar 29, 2021 | 26.97 | 26.97 | 26.85 | 26.85 | 15,705 | -0.12(-0.44%) |
Mar 26, 2021 | 26.91 | 27.10 | 26.87 | 26.97 | 4,840 | +0.03(+0.11%) |
Mar 25, 2021 | 26.95 | 27.06 | 26.85 | 26.94 | 13,636 | -0.02(-0.07%) |
Mar 24, 2021 | 27.15 | 27.17 | 26.96 | 26.96 | 7,741 | -0.18(-0.66%) |
Mar 23, 2021 | 27.05 | 27.27 | 27.05 | 27.14 | 5,629 | +0.07(+0.26%) |
Mar 22, 2021 | 27.07 | 27.07 | 27.02 | 27.07 | 10,429 | -0.09(-0.33%) |
Mar 19, 2021 | 27.18 | 27.18 | 27.16 | 27.16 | 6,756 | -0.02(-0.07%) |
Mar 18, 2021 | 27.20 | 27.20 | 27.18 | 27.18 | 2,667 | -0.02(-0.07%) |
Mar 17, 2021 | 27.17 | 27.20 | 27.17 | 27.20 | 5,620 | +0.12(+0.44%) |
Mar 16, 2021 | 27.17 | 27.17 | 27.02 | 27.08 | 6,053 | +0.06(+0.22%) |
Mar 15, 2021 | 27.07 | 27.07 | 26.99 | 27.02 | 9,202 | -0.02(-0.07%) |
Mar 12, 2021 | 27.04 | 27.12 | 26.85 | 27.04 | 7,160 | -0.11(-0.40%) |
Mar 11, 2021 | 27.12 | 27.15 | 27.08 | 27.15 | 4,718 | +0.07(+0.26%) |
Mar 10, 2021 | 27.05 | 27.08 | 26.85 | 27.08 | 33,243 | +0.02(+0.07%) |
Mar 09, 2021 | 26.99 | 27.07 | 26.88 | 27.06 | 12,204 | +0.07(+0.26%) |
Mar 08, 2021 | 27.07 | 27.22 | 26.88 | 26.99 | 31,587 | -0.12(-0.44%) |
Mar 05, 2021 | 27.16 | 27.17 | 27.07 | 27.11 | 5,849 | -0.05(-0.18%) |
Mar 04, 2021 | 27.22 | 27.27 | 27.13 | 27.16 | 17,240 | -0.09(-0.33%) |
Mar 03, 2021 | 27.38 | 27.38 | 27.20 | 27.25 | 10,942 | +0.01(+0.04%) |
Mar 02, 2021 | 27.36 | 27.36 | 27.19 | 27.24 | 12,291 | +0.04(+0.15%) |