Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.58 | 25.60 | 25.58 | 25.60 | 1,100 | -0.10(-0.39%) |
May 27, 2021 | 25.64 | 25.70 | 25.59 | 25.70 | 3,777 | +0.12(+0.47%) |
May 26, 2021 | 25.59 | 25.60 | 25.58 | 25.58 | 1,925 | +0.03(+0.12%) |
May 25, 2021 | 25.59 | 25.59 | 25.55 | 25.55 | 395 | -0.04(-0.17%) |
May 24, 2021 | 25.54 | 25.59 | 25.54 | 25.59 | 357 | -0.01(-0.03%) |
May 21, 2021 | 25.55 | 25.60 | 25.54 | 25.60 | 1,000 | +0.09(+0.35%) |
May 20, 2021 | 25.65 | 25.65 | 25.50 | 25.51 | 7,040 | -0.14(-0.55%) |
May 18, 2021 | 25.65 | 25.65 | 25.65 | 0 | +0.08(+0.31%) | |
May 17, 2021 | 25.54 | 25.61 | 25.54 | 25.57 | 1,228 | -0.05(-0.19%) |
May 14, 2021 | 25.59 | 25.64 | 25.59 | 25.62 | 1,147 | +0.08(+0.31%) |
May 13, 2021 | 25.62 | 25.62 | 25.54 | 25.54 | 1,144 | -0.06(-0.23%) |
May 12, 2021 | 25.60 | 25.68 | 25.60 | 25.60 | 2,570 | +0.01(+0.04%) |
May 11, 2021 | 25.59 | 25.59 | 25.59 | 25.59 | 140 | -0.05(-0.18%) |
May 10, 2021 | 25.59 | 25.64 | 25.59 | 25.64 | 2,771 | +0.01(+0.04%) |
May 07, 2021 | 25.60 | 25.64 | 25.56 | 25.62 | 1,220 | +0.05(+0.18%) |
May 06, 2021 | 25.53 | 25.68 | 25.51 | 25.58 | 4,400 | -0.02(-0.08%) |
May 05, 2021 | 25.60 | 25.61 | 25.53 | 25.60 | 7,774 | +0.04(+0.17%) |
May 04, 2021 | 25.70 | 25.70 | 25.49 | 25.56 | 10,747 | -0.01(-0.04%) |
May 03, 2021 | 25.57 | 25.60 | 25.57 | 25.57 | 4,500 | +0.00(+0.01%) |
Apr 30, 2021 | 25.60 | 25.62 | 25.57 | 25.57 | 4,900 | -0.06(-0.25%) |
Apr 29, 2021 | 25.63 | 25.65 | 25.63 | 25.63 | 1,159 | -0.03(-0.12%) |
Apr 28, 2021 | 25.64 | 25.68 | 25.64 | 25.66 | 3,192 | +0.01(+0.06%) |
Apr 27, 2021 | 25.63 | 25.65 | 25.63 | 25.65 | 1,260 | -0.00(-0.02%) |
Apr 26, 2021 | 25.64 | 25.70 | 25.55 | 25.65 | 7,638 | -0.03(-0.12%) |
Apr 23, 2021 | 25.68 | 25.68 | 25.62 | 25.68 | 2,300 | +0.12(+0.47%) |
Apr 22, 2021 | 25.62 | 25.63 | 25.55 | 25.56 | 2,035 | +0.02(+0.08%) |
Apr 21, 2021 | 25.62 | 25.62 | 25.54 | 25.54 | 1,937 | -0.03(-0.11%) |
Apr 20, 2021 | 25.61 | 25.66 | 25.57 | 25.57 | 1,988 | -0.04(-0.16%) |
Apr 19, 2021 | 25.51 | 25.68 | 25.51 | 25.61 | 1,918 | +0.02(+0.08%) |
Apr 16, 2021 | 25.49 | 25.59 | 25.48 | 25.59 | 2,600 | +0.13(+0.51%) |
Apr 15, 2021 | 25.52 | 25.59 | 25.46 | 25.46 | 2,555 | -0.12(-0.47%) |
Apr 14, 2021 | 25.50 | 25.58 | 25.50 | 25.58 | 1,066 | -0.01(-0.03%) |
Apr 13, 2021 | 25.57 | 25.62 | 25.57 | 25.59 | 1,327 | -0.06(-0.24%) |
Apr 12, 2021 | 25.65 | 25.65 | 25.65 | 25.65 | 297 | +0.17(+0.67%) |
Apr 09, 2021 | 25.48 | 25.66 | 25.48 | 25.48 | 1,700 | -0.03(-0.12%) |
Apr 08, 2021 | 25.55 | 25.55 | 25.51 | 25.51 | 412 | +0.01(+0.04%) |
Apr 07, 2021 | 25.57 | 25.57 | 25.48 | 25.50 | 3,491 | -0.02(-0.08%) |
Apr 06, 2021 | 25.47 | 25.55 | 25.44 | 25.52 | 8,628 | +0.11(+0.43%) |
Apr 05, 2021 | 25.40 | 25.52 | 25.40 | 25.41 | 1,887 | -0.01(-0.06%) |
Apr 01, 2021 | 25.43 | 25.43 | 25.36 | 25.42 | 6,400 | +0.01(+0.06%) |
Mar 31, 2021 | 25.45 | 25.45 | 25.41 | 25.41 | 500 | -0.06(-0.24%) |
Mar 30, 2021 | 25.38 | 25.57 | 25.38 | 25.47 | 2,579 | +0.01(+0.04%) |
Mar 29, 2021 | 25.36 | 25.48 | 25.36 | 25.46 | 3,815 | +0.06(+0.24%) |
Mar 26, 2021 | 25.47 | 25.47 | 25.39 | 25.40 | 2,700 | +0.07(+0.27%) |
Mar 25, 2021 | 25.31 | 25.42 | 25.31 | 25.33 | 2,584 | +0.01(+0.05%) |
Mar 24, 2021 | 25.31 | 25.49 | 25.29 | 25.32 | 3,177 | -0.03(-0.12%) |
Mar 23, 2021 | 25.30 | 25.35 | 25.27 | 25.35 | 3,786 | -0.03(-0.12%) |
Mar 22, 2021 | 25.33 | 25.41 | 25.28 | 25.38 | 7,466 | -0.02(-0.08%) |
Mar 19, 2021 | 25.37 | 25.42 | 25.33 | 25.40 | 3,200 | +0.03(+0.12%) |
Mar 18, 2021 | 25.35 | 25.37 | 25.30 | 25.37 | 4,254 | -0.23(-0.90%) |
Mar 17, 2021 | 25.48 | 25.60 | 25.48 | 25.60 | 3,835 | +0.01(+0.03%) |
Mar 16, 2021 | 25.52 | 25.65 | 25.51 | 25.59 | 5,750 | +0.09(+0.37%) |
Mar 15, 2021 | 25.51 | 25.65 | 25.49 | 25.50 | 4,615 | +0.01(+0.03%) |
Mar 12, 2021 | 25.53 | 25.54 | 25.44 | 25.49 | 1,100 | -0.04(-0.14%) |
Mar 11, 2021 | 25.63 | 25.65 | 25.53 | 25.53 | 8,276 | -0.11(-0.43%) |
Mar 10, 2021 | 25.51 | 25.65 | 25.51 | 25.64 | 3,278 | +0.07(+0.25%) |
Mar 09, 2021 | 25.64 | 25.64 | 25.51 | 25.57 | 1,342 | +0.09(+0.37%) |
Mar 08, 2021 | 25.65 | 25.65 | 25.48 | 25.48 | 742 | +0.04(+0.15%) |
Mar 05, 2021 | 25.60 | 25.60 | 25.44 | 25.44 | 600 | -0.12(-0.46%) |
Mar 04, 2021 | 25.57 | 25.57 | 25.56 | 25.56 | 586 | -0.02(-0.06%) |
Mar 03, 2021 | 25.44 | 25.60 | 25.44 | 25.57 | 3,809 | +0.02(+0.10%) |