Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.34 | 27.39 | 27.21 | 27.24 | 1,678 | -0.02(-0.07%) |
May 27, 2021 | 27.35 | 27.39 | 27.26 | 27.26 | 31,604 | -0.13(-0.47%) |
May 26, 2021 | 27.39 | 27.39 | 27.39 | 27.39 | 604 | -0.05(-0.18%) |
May 25, 2021 | 27.51 | 27.66 | 27.42 | 27.44 | 3,706 | -0.19(-0.69%) |
May 21, 2021 | 27.63 | 27.63 | 27.63 | 45 | -0.21(-0.75%) | |
May 20, 2021 | 27.34 | 27.90 | 27.34 | 27.84 | 600 | +0.74(+2.73%) |
May 19, 2021 | 27.15 | 27.25 | 27.08 | 27.10 | 2,300 | -0.18(-0.66%) |
May 18, 2021 | 27.34 | 27.34 | 27.28 | 27.28 | 1,100 | -0.18(-0.66%) |
May 17, 2021 | 27.60 | 27.60 | 27.32 | 27.46 | 1,220 | -0.17(-0.62%) |
May 14, 2021 | 27.83 | 27.83 | 27.54 | 27.63 | 1,708 | +0.15(+0.55%) |
May 13, 2021 | 27.59 | 27.59 | 27.48 | 27.48 | 500 | -0.05(-0.18%) |
May 12, 2021 | 27.64 | 27.65 | 27.53 | 27.53 | 1,500 | -0.48(-1.71%) |
May 11, 2021 | 28.26 | 28.31 | 28.01 | 28.01 | 1,753 | -0.75(-2.61%) |
May 10, 2021 | 28.60 | 28.81 | 28.60 | 28.76 | 2,902 | +0.57(+2.02%) |
May 07, 2021 | 28.19 | 28.19 | 28.19 | 28.19 | 358 | +0.22(+0.79%) |
May 06, 2021 | 27.97 | 27.97 | 27.97 | 27.97 | 400 | +0.33(+1.19%) |
May 05, 2021 | 27.70 | 27.70 | 27.62 | 27.64 | 2,203 | +0.27(+0.99%) |
May 04, 2021 | 27.36 | 27.41 | 27.23 | 27.37 | 1,111 | +0.11(+0.40%) |
May 03, 2021 | 27.26 | 27.26 | 27.26 | 27.26 | 700 | +0.39(+1.45%) |
Apr 30, 2021 | 26.81 | 26.98 | 26.81 | 26.87 | 26,900 | -0.06(-0.22%) |
Apr 29, 2021 | 27.07 | 27.07 | 26.93 | 26.93 | 200 | -0.04(-0.15%) |
Apr 28, 2021 | 27.10 | 27.10 | 26.96 | 26.97 | 1,202 | -0.05(-0.19%) |
Apr 27, 2021 | 27.52 | 27.52 | 26.72 | 27.02 | 5,405 | -1.42(-4.99%) |
Apr 26, 2021 | 28.44 | 28.50 | 28.44 | 28.44 | 300 | -0.06(-0.21%) |
Apr 23, 2021 | 28.45 | 28.56 | 28.44 | 28.50 | 4,100 | -0.10(-0.35%) |
Apr 22, 2021 | 28.61 | 28.61 | 28.60 | 28.60 | 304 | +0.12(+0.42%) |
Apr 21, 2021 | 28.64 | 28.64 | 28.46 | 28.48 | 1,087 | +0.16(+0.56%) |
Apr 20, 2021 | 28.32 | 28.37 | 28.32 | 28.32 | 300 | -0.40(-1.39%) |
Apr 19, 2021 | 28.72 | 28.72 | 28.72 | 28.72 | 200 | +0.29(+1.02%) |
Apr 16, 2021 | 28.41 | 28.43 | 28.41 | 28.43 | 1,300 | -0.20(-0.70%) |
Apr 15, 2021 | 28.63 | 28.63 | 28.63 | 28.63 | 262 | +0.79(+2.84%) |
Apr 13, 2021 | 27.84 | 27.84 | 27.84 | 0 | +0.00(+0.00%) | |
Apr 12, 2021 | 27.98 | 27.98 | 27.79 | 27.84 | 1,900 | +0.28(+1.02%) |
Apr 09, 2021 | 27.37 | 27.60 | 27.37 | 27.56 | 2,300 | +0.14(+0.51%) |
Apr 08, 2021 | 27.27 | 27.42 | 27.27 | 27.42 | 1,000 | +0.21(+0.77%) |
Apr 07, 2021 | 27.18 | 27.21 | 27.18 | 27.21 | 1,500 | +0.13(+0.48%) |
Apr 06, 2021 | 27.01 | 27.13 | 27.01 | 27.08 | 1,900 | +0.01(+0.04%) |
Apr 05, 2021 | 27.07 | 27.07 | 27.07 | 27.07 | 100 | +0.14(+0.52%) |
Apr 01, 2021 | 26.59 | 27.03 | 26.58 | 26.93 | 2,900 | +0.05(+0.20%) |
Mar 31, 2021 | 27.34 | 27.34 | 26.84 | 26.88 | 2,737 | -0.50(-1.81%) |
Mar 30, 2021 | 27.58 | 27.66 | 27.18 | 27.37 | 3,903 | -0.17(-0.62%) |
Mar 29, 2021 | 27.54 | 27.54 | 27.54 | 27.54 | 101 | -0.25(-0.90%) |
Mar 26, 2021 | 27.99 | 27.99 | 27.74 | 27.79 | 500 | -0.39(-1.38%) |
Mar 25, 2021 | 28.05 | 28.18 | 28.05 | 28.18 | 500 | +0.15(+0.54%) |
Mar 24, 2021 | 28.18 | 28.18 | 27.89 | 28.03 | 3,081 | +0.03(+0.11%) |
Mar 23, 2021 | 28.06 | 29.55 | 28.00 | 28.00 | 1,884 | -0.32(-1.13%) |
Mar 22, 2021 | 28.30 | 28.39 | 28.29 | 28.32 | 3,940 | -0.07(-0.25%) |
Mar 19, 2021 | 28.51 | 28.64 | 28.22 | 28.39 | 2,300 | -0.18(-0.63%) |
Mar 18, 2021 | 28.82 | 28.92 | 28.41 | 28.57 | 7,500 | -0.43(-1.48%) |
Mar 17, 2021 | 28.16 | 29.00 | 27.94 | 29.00 | 5,040 | +0.71(+2.51%) |
Mar 16, 2021 | 27.61 | 28.29 | 27.48 | 28.29 | 2,302 | +0.88(+3.21%) |
Mar 15, 2021 | 27.08 | 27.48 | 27.02 | 27.41 | 4,934 | +0.96(+3.63%) |
Mar 11, 2021 | 26.45 | 26.45 | 26.45 | 26.45 | 600 | -0.09(-0.34%) |
Mar 10, 2021 | 26.54 | 26.54 | 26.54 | 26.54 | 253 | -0.25(-0.93%) |
Mar 09, 2021 | 26.93 | 26.93 | 26.79 | 26.79 | 1,203 | +0.14(+0.52%) |
Mar 05, 2021 | 26.65 | 26.65 | 26.65 | 0 | +0.94(+3.66%) | |
Mar 04, 2021 | 25.71 | 25.71 | 25.71 | 25.71 | 100 | -2.11(-7.58%) |
Mar 03, 2021 | 27.82 | 27.82 | 27.82 | 27.82 | 104 | +1.59(+6.06%) |
Mar 02, 2021 | 26.27 | 26.27 | 26.23 | 26.23 | 2,001 | +0.09(+0.34%) |