Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.11 | 26.11 | 26.01 | 26.02 | 5,871 | +0.05(+0.18%) |
May 27, 2021 | 25.97 | 25.97 | 25.97 | 25.97 | 22 | -0.10(-0.38%) |
May 26, 2021 | 26.03 | 26.07 | 26.03 | 26.07 | 256 | +0.02(+0.07%) |
May 25, 2021 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | -0.01(-0.04%) |
May 24, 2021 | 26.08 | 26.08 | 26.06 | 26.06 | 125 | +0.15(+0.57%) |
May 21, 2021 | 25.91 | 25.91 | 25.91 | 25.91 | 103 | -0.03(-0.11%) |
May 20, 2021 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | +0.30(+1.17%) |
May 19, 2021 | 25.43 | 25.64 | 25.43 | 25.64 | 2,695 | -0.13(-0.49%) |
May 18, 2021 | 25.77 | 25.77 | 25.77 | 25.77 | 31 | -0.01(-0.04%) |
May 17, 2021 | 25.78 | 25.78 | 25.78 | 25.78 | 88 | -0.00(-0.00%) |
May 14, 2021 | 25.78 | 25.78 | 25.78 | 25.78 | 103 | +0.23(+0.90%) |
May 13, 2021 | 25.47 | 25.55 | 25.47 | 25.55 | 211 | +0.31(+1.22%) |
May 12, 2021 | 25.24 | 25.24 | 25.24 | 25.24 | 78 | -0.32(-1.24%) |
May 11, 2021 | 25.56 | 25.56 | 25.56 | 25.56 | 58 | -0.24(-0.94%) |
May 10, 2021 | 25.96 | 25.96 | 25.80 | 25.80 | 455 | -0.07(-0.26%) |
May 07, 2021 | 25.87 | 25.87 | 25.87 | 25.87 | 150 | +0.27(+1.04%) |
May 06, 2021 | 25.46 | 25.60 | 25.46 | 25.60 | 138 | +0.19(+0.74%) |
May 05, 2021 | 25.41 | 25.41 | 25.41 | 25.41 | 6 | +0.11(+0.43%) |
May 04, 2021 | 25.30 | 25.30 | 25.30 | 25.30 | 11 | -0.20(-0.80%) |
May 03, 2021 | 25.51 | 25.51 | 25.51 | 25.51 | 10 | +0.18(+0.72%) |
Apr 30, 2021 | 25.39 | 25.39 | 25.31 | 25.33 | 1,140 | -0.19(-0.74%) |
Apr 29, 2021 | 25.52 | 25.52 | 25.52 | 25.52 | 88 | +0.01(+0.03%) |
Apr 28, 2021 | 25.51 | 25.51 | 25.51 | 25.51 | 1 | +0.04(+0.14%) |
Apr 27, 2021 | 25.55 | 25.55 | 25.46 | 25.47 | 527 | -0.14(-0.55%) |
Apr 26, 2021 | 26.19 | 26.19 | 25.57 | 25.61 | 7,579 | -0.05(-0.18%) |
Apr 23, 2021 | 25.66 | 25.66 | 25.66 | 25.66 | 0 | +0.13(+0.51%) |
Apr 22, 2021 | 25.49 | 25.53 | 25.49 | 25.53 | 2,167 | -0.11(-0.42%) |
Apr 21, 2021 | 25.39 | 25.64 | 25.39 | 25.64 | 2,181 | +0.30(+1.19%) |
Apr 20, 2021 | 25.34 | 25.34 | 25.34 | 25.34 | 6 | -0.06(-0.23%) |
Apr 19, 2021 | 25.40 | 25.40 | 25.40 | 25.40 | 51 | +0.02(+0.06%) |
Apr 16, 2021 | 25.38 | 25.38 | 25.38 | 25.38 | 103 | +0.16(+0.62%) |
Apr 15, 2021 | 25.20 | 25.22 | 25.20 | 25.22 | 3,157 | +0.35(+1.40%) |
Apr 14, 2021 | 24.89 | 24.89 | 24.87 | 24.87 | 4,010 | -0.05(-0.20%) |
Apr 13, 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 5 | +0.08(+0.31%) |
Apr 12, 2021 | 24.91 | 24.91 | 24.85 | 24.85 | 117 | -0.05(-0.20%) |
Apr 09, 2021 | 24.73 | 24.90 | 24.73 | 24.90 | 414 | +0.22(+0.88%) |
Apr 08, 2021 | 25.77 | 25.77 | 24.65 | 24.68 | 7,491 | +0.14(+0.55%) |
Apr 07, 2021 | 24.54 | 24.55 | 24.54 | 24.55 | 128 | -0.00(-0.01%) |
Apr 06, 2021 | 24.65 | 24.65 | 24.55 | 24.55 | 1,042 | -0.08(-0.34%) |
Apr 05, 2021 | 24.63 | 24.63 | 24.63 | 24.63 | 2 | +0.28(+1.15%) |
Apr 01, 2021 | 24.39 | 24.40 | 24.35 | 24.35 | 622 | +0.05(+0.20%) |
Mar 31, 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 170 | +0.05(+0.21%) |
Mar 30, 2021 | 24.25 | 24.25 | 24.25 | 24.25 | 33 | -0.12(-0.48%) |
Mar 29, 2021 | 24.31 | 24.42 | 24.31 | 24.37 | 682 | +0.09(+0.36%) |
Mar 26, 2021 | 24.09 | 24.28 | 24.09 | 24.28 | 1,555 | +0.25(+1.06%) |
Mar 25, 2021 | 23.84 | 24.03 | 23.84 | 24.03 | 164 | +0.11(+0.46%) |
Mar 24, 2021 | 24.02 | 24.05 | 23.92 | 23.92 | 511 | -0.16(-0.68%) |
Mar 23, 2021 | 24.30 | 24.30 | 24.08 | 24.08 | 103 | -0.27(-1.09%) |
Mar 22, 2021 | 24.31 | 24.35 | 24.31 | 24.35 | 314 | +0.11(+0.47%) |
Mar 19, 2021 | 24.23 | 24.23 | 24.23 | 24.23 | 208 | +0.01(+0.04%) |
Mar 18, 2021 | 24.36 | 24.37 | 24.23 | 24.23 | 4,878 | -0.20(-0.80%) |
Mar 17, 2021 | 24.31 | 24.42 | 24.30 | 24.42 | 6,046 | -0.07(-0.29%) |
Mar 16, 2021 | 24.50 | 24.50 | 24.49 | 24.49 | 146 | +0.14(+0.56%) |
Mar 15, 2021 | 24.24 | 24.36 | 24.21 | 24.36 | 770 | +0.08(+0.33%) |
Mar 12, 2021 | 24.17 | 24.28 | 24.17 | 24.28 | 728 | -0.02(-0.10%) |
Mar 11, 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 42 | +0.15(+0.60%) |
Mar 10, 2021 | 24.16 | 24.22 | 24.15 | 24.15 | 411 | +0.13(+0.55%) |
Mar 09, 2021 | 24.19 | 24.19 | 24.02 | 24.02 | 7,069 | +0.24(+1.01%) |
Mar 08, 2021 | 23.95 | 23.96 | 23.78 | 23.78 | 1,093 | -0.13(-0.54%) |
Mar 05, 2021 | 23.88 | 23.92 | 23.88 | 23.91 | 2,081 | +0.42(+1.78%) |
Mar 04, 2021 | 23.49 | 23.80 | 23.49 | 23.49 | 1,946 | -0.35(-1.47%) |
Mar 03, 2021 | 24.11 | 24.11 | 23.84 | 23.84 | 3,534 | -0.29(-1.21%) |
Mar 02, 2021 | 24.21 | 24.21 | 24.14 | 24.14 | 829 | -0.01(-0.02%) |