Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.85 | 27.88 | 27.77 | 27.86 | 3,057 | +0.08(+0.30%) |
May 27, 2021 | 27.80 | 27.80 | 27.77 | 27.77 | 4,923 | -0.05(-0.20%) |
May 26, 2021 | 27.86 | 27.86 | 27.76 | 27.83 | 1,289 | +0.13(+0.49%) |
May 25, 2021 | 27.40 | 27.90 | 27.40 | 27.70 | 4,643 | -0.02(-0.09%) |
May 24, 2021 | 27.75 | 27.75 | 27.55 | 27.72 | 3,944 | -0.00(-0.00%) |
May 21, 2021 | 27.72 | 27.73 | 27.64 | 27.72 | 1,254 | +0.00(+0.00%) |
May 20, 2021 | 27.65 | 27.73 | 27.54 | 27.72 | 4,939 | +0.17(+0.64%) |
May 19, 2021 | 27.57 | 27.57 | 27.49 | 27.55 | 1,622 | -0.29(-1.03%) |
May 18, 2021 | 27.80 | 27.85 | 27.73 | 27.83 | 5,033 | +0.29(+1.05%) |
May 17, 2021 | 27.55 | 27.56 | 27.36 | 27.55 | 1,666 | +0.02(+0.05%) |
May 14, 2021 | 27.59 | 27.60 | 27.39 | 27.53 | 3,947 | +0.25(+0.90%) |
May 13, 2021 | 27.13 | 27.38 | 27.13 | 27.29 | 1,647 | +0.19(+0.71%) |
May 12, 2021 | 27.22 | 27.63 | 27.00 | 27.09 | 6,166 | -0.51(-1.84%) |
May 11, 2021 | 27.61 | 27.66 | 27.58 | 27.60 | 2,061 | -0.27(-0.98%) |
May 10, 2021 | 27.96 | 27.96 | 27.80 | 27.87 | 988 | +0.17(+0.63%) |
May 07, 2021 | 27.52 | 27.79 | 27.52 | 27.70 | 7,581 | +0.38(+1.40%) |
May 06, 2021 | 27.41 | 27.41 | 27.30 | 27.32 | 5,530 | +0.12(+0.46%) |
May 05, 2021 | 27.18 | 27.25 | 27.16 | 27.20 | 1,049 | +0.20(+0.73%) |
May 04, 2021 | 27.12 | 27.12 | 26.92 | 27.00 | 5,582 | -0.15(-0.54%) |
May 03, 2021 | 27.15 | 27.15 | 27.07 | 27.15 | 1,499 | +0.05(+0.17%) |
Apr 30, 2021 | 27.25 | 27.25 | 27.01 | 27.10 | 2,100 | -0.06(-0.22%) |
Apr 29, 2021 | 27.37 | 27.37 | 27.10 | 27.16 | 8,022 | +0.02(+0.07%) |
Apr 28, 2021 | 27.00 | 27.32 | 27.00 | 27.14 | 1,565 | -0.11(-0.40%) |
Apr 27, 2021 | 27.20 | 27.25 | 27.03 | 27.25 | 1,714 | -0.05(-0.20%) |
Apr 26, 2021 | 27.07 | 27.32 | 27.07 | 27.30 | 1,791 | -0.14(-0.51%) |
Apr 23, 2021 | 27.30 | 27.45 | 27.01 | 27.45 | 2,000 | +0.22(+0.81%) |
Apr 22, 2021 | 27.11 | 27.36 | 27.11 | 27.23 | 1,335 | -0.16(-0.60%) |
Apr 21, 2021 | 27.21 | 27.41 | 27.21 | 27.39 | 1,056 | +0.21(+0.76%) |
Apr 20, 2021 | 27.13 | 27.18 | 27.11 | 27.18 | 373 | -0.20(-0.73%) |
Apr 19, 2021 | 27.46 | 27.46 | 27.36 | 27.38 | 1,369 | -0.01(-0.02%) |
Apr 16, 2021 | 27.35 | 27.39 | 27.34 | 27.39 | 800 | +0.17(+0.62%) |
Apr 15, 2021 | 27.27 | 27.46 | 27.00 | 27.22 | 2,930 | +0.23(+0.85%) |
Apr 14, 2021 | 27.07 | 27.09 | 26.83 | 26.99 | 2,763 | +0.02(+0.07%) |
Apr 13, 2021 | 26.98 | 26.98 | 26.97 | 26.97 | 276 | -0.04(-0.15%) |
Apr 12, 2021 | 27.08 | 27.08 | 26.95 | 27.01 | 2,791 | -0.04(-0.17%) |
Apr 09, 2021 | 26.95 | 27.05 | 26.95 | 27.05 | 700 | +0.12(+0.44%) |
Apr 08, 2021 | 26.94 | 26.94 | 26.94 | 26.94 | 343 | +0.06(+0.21%) |
Apr 07, 2021 | 26.80 | 26.90 | 26.80 | 26.88 | 946 | +0.01(+0.02%) |
Apr 06, 2021 | 26.94 | 26.94 | 26.80 | 26.87 | 1,532 | -0.00(-0.00%) |
Apr 05, 2021 | 26.78 | 26.88 | 26.78 | 26.88 | 591 | +0.12(+0.43%) |
Apr 01, 2021 | 26.75 | 26.80 | 26.75 | 26.76 | 3,100 | -0.20(-0.74%) |
Mar 31, 2021 | 26.95 | 26.96 | 26.95 | 26.96 | 475 | -0.07(-0.27%) |
Mar 30, 2021 | 26.98 | 27.03 | 26.95 | 27.03 | 902 | +0.05(+0.18%) |
Mar 29, 2021 | 27.12 | 27.14 | 26.99 | 26.99 | 1,755 | -0.05(-0.18%) |
Mar 26, 2021 | 27.06 | 27.11 | 27.03 | 27.03 | 5,000 | +0.26(+0.98%) |
Mar 25, 2021 | 26.74 | 26.77 | 26.64 | 26.77 | 1,564 | +0.06(+0.23%) |
Mar 24, 2021 | 26.69 | 26.71 | 26.59 | 26.71 | 5,630 | -0.18(-0.68%) |
Mar 23, 2021 | 26.97 | 27.05 | 26.89 | 26.89 | 2,012 | -0.15(-0.54%) |
Mar 22, 2021 | 26.92 | 27.12 | 26.92 | 27.04 | 862 | -0.01(-0.05%) |
Mar 19, 2021 | 27.02 | 27.07 | 27.02 | 27.05 | 600 | +0.08(+0.29%) |
Mar 18, 2021 | 27.12 | 27.12 | 26.97 | 26.97 | 738 | -0.10(-0.36%) |
Mar 17, 2021 | 26.95 | 27.07 | 26.95 | 27.07 | 446 | +0.20(+0.73%) |
Mar 16, 2021 | 26.88 | 26.94 | 26.87 | 26.87 | 1,137 | +0.02(+0.07%) |
Mar 15, 2021 | 27.08 | 27.08 | 26.86 | 26.86 | 630 | -0.02(-0.07%) |
Mar 12, 2021 | 26.87 | 26.94 | 26.80 | 26.88 | 1,800 | -0.05(-0.20%) |
Mar 11, 2021 | 26.92 | 26.95 | 26.72 | 26.93 | 1,867 | +0.13(+0.49%) |
Mar 10, 2021 | 26.80 | 26.80 | 26.80 | 26.80 | 96 | +0.03(+0.12%) |
Mar 09, 2021 | 26.81 | 26.86 | 26.60 | 26.77 | 7,981 | +0.30(+1.14%) |
Mar 08, 2021 | 26.47 | 26.47 | 26.27 | 26.47 | 923 | +0.21(+0.78%) |
Mar 05, 2021 | 26.39 | 26.39 | 26.21 | 26.26 | 700 | +0.06(+0.23%) |
Mar 04, 2021 | 26.45 | 26.45 | 26.20 | 26.20 | 3,101 | -0.12(-0.44%) |
Mar 03, 2021 | 26.33 | 26.37 | 26.22 | 26.32 | 3,179 | +0.02(+0.06%) |
Mar 02, 2021 | 26.33 | 26.41 | 26.14 | 26.30 | 3,928 | +0.02(+0.08%) |