Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.21 | 25.26 | 25.21 | 25.26 | 58,113 | +0.01(+0.04%) |
May 27, 2021 | 25.25 | 25.25 | 25.21 | 25.25 | 35,502 | +0.02(+0.06%) |
May 26, 2021 | 25.20 | 25.26 | 25.19 | 25.23 | 200,611 | +0.02(+0.06%) |
May 25, 2021 | 25.18 | 25.24 | 25.18 | 25.22 | 114,169 | +0.01(+0.04%) |
May 24, 2021 | 25.20 | 25.22 | 25.20 | 25.21 | 65,267 | +0.02(+0.08%) |
May 21, 2021 | 25.23 | 25.23 | 25.15 | 25.19 | 72,221 | +0.00(+0.00%) |
May 20, 2021 | 25.22 | 25.22 | 25.14 | 25.19 | 104,052 | +0.00(+0.00%) |
May 19, 2021 | 25.20 | 25.20 | 25.14 | 25.19 | 40,718 | +0.01(+0.04%) |
May 18, 2021 | 25.19 | 25.19 | 25.13 | 25.18 | 44,510 | +0.01(+0.04%) |
May 17, 2021 | 25.13 | 25.18 | 25.13 | 25.17 | 78,301 | +0.02(+0.08%) |
May 14, 2021 | 25.17 | 25.18 | 25.13 | 25.15 | 69,367 | +0.00(+0.00%) |
May 13, 2021 | 25.18 | 25.18 | 25.12 | 25.15 | 92,113 | +0.01(+0.04%) |
May 12, 2021 | 25.15 | 25.15 | 25.12 | 25.14 | 73,815 | -0.00(-0.02%) |
May 11, 2021 | 25.14 | 25.16 | 25.12 | 25.14 | 57,576 | -0.01(-0.04%) |
May 10, 2021 | 25.19 | 25.20 | 25.14 | 25.16 | 63,010 | -0.02(-0.08%) |
May 07, 2021 | 25.17 | 25.18 | 25.15 | 25.18 | 148,096 | +0.02(+0.06%) |
May 06, 2021 | 25.17 | 25.18 | 25.13 | 25.16 | 31,830 | +0.01(+0.04%) |
May 05, 2021 | 25.14 | 25.18 | 25.14 | 25.15 | 160,091 | +0.02(+0.08%) |
May 04, 2021 | 25.15 | 25.15 | 25.11 | 25.13 | 72,312 | +0.01(+0.04%) |
May 03, 2021 | 25.12 | 25.15 | 25.12 | 25.12 | 48,813 | -0.05(-0.20%) |
Apr 30, 2021 | 25.21 | 25.21 | 25.16 | 25.17 | 193,200 | +0.01(+0.04%) |
Apr 29, 2021 | 25.17 | 25.17 | 25.14 | 25.16 | 135,800 | -0.02(-0.08%) |
Apr 28, 2021 | 25.18 | 25.18 | 25.12 | 25.18 | 121,870 | +0.00(+0.00%) |
Apr 27, 2021 | 25.16 | 25.18 | 25.12 | 25.18 | 115,451 | +0.01(+0.04%) |
Apr 26, 2021 | 25.18 | 25.18 | 25.13 | 25.17 | 57,274 | +0.02(+0.08%) |
Apr 23, 2021 | 25.18 | 25.18 | 25.13 | 25.15 | 107,500 | -0.02(-0.08%) |
Apr 22, 2021 | 25.16 | 25.17 | 25.14 | 25.17 | 58,454 | +0.06(+0.24%) |
Apr 21, 2021 | 25.17 | 25.18 | 25.10 | 25.11 | 108,468 | -0.03(-0.12%) |
Apr 20, 2021 | 25.13 | 25.18 | 25.10 | 25.14 | 123,425 | -0.00(-0.02%) |
Apr 19, 2021 | 25.16 | 25.16 | 25.13 | 25.14 | 61,265 | +0.02(+0.06%) |
Apr 16, 2021 | 25.11 | 25.16 | 25.10 | 25.13 | 174,000 | -0.02(-0.08%) |
Apr 15, 2021 | 25.14 | 25.17 | 25.08 | 25.15 | 67,657 | +0.08(+0.32%) |
Apr 14, 2021 | 25.04 | 25.07 | 25.04 | 25.07 | 64,970 | +0.03(+0.12%) |
Apr 13, 2021 | 25.06 | 25.07 | 25.03 | 25.04 | 56,402 | -0.01(-0.04%) |
Apr 12, 2021 | 25.06 | 25.06 | 25.03 | 25.05 | 42,737 | +0.01(+0.04%) |
Apr 09, 2021 | 25.08 | 25.08 | 25.01 | 25.04 | 40,500 | -0.01(-0.02%) |
Apr 08, 2021 | 25.00 | 25.07 | 25.00 | 25.05 | 57,755 | +0.05(+0.18%) |
Apr 07, 2021 | 25.03 | 25.04 | 24.97 | 25.00 | 55,773 | +0.00(+0.00%) |
Apr 06, 2021 | 25.01 | 25.01 | 24.98 | 25.00 | 243,715 | +0.02(+0.10%) |
Apr 05, 2021 | 25.00 | 25.00 | 24.96 | 24.98 | 39,280 | +0.01(+0.02%) |
Apr 01, 2021 | 25.00 | 25.00 | 24.97 | 24.97 | 167,400 | -0.05(-0.22%) |
Mar 31, 2021 | 25.03 | 25.08 | 24.95 | 25.02 | 186,626 | +0.03(+0.12%) |
Mar 30, 2021 | 25.01 | 25.02 | 24.96 | 25.00 | 106,687 | +0.01(+0.02%) |
Mar 29, 2021 | 25.04 | 25.04 | 24.93 | 24.99 | 33,110 | +0.00(+0.00%) |
Mar 26, 2021 | 25.03 | 25.03 | 24.96 | 24.99 | 135,200 | +0.05(+0.20%) |
Mar 25, 2021 | 25.03 | 25.03 | 24.93 | 24.94 | 162,775 | -0.07(-0.28%) |
Mar 24, 2021 | 24.97 | 25.01 | 24.93 | 25.01 | 84,287 | +0.04(+0.16%) |
Mar 23, 2021 | 24.90 | 24.97 | 24.90 | 24.97 | 38,862 | +0.04(+0.18%) |
Mar 22, 2021 | 24.80 | 24.95 | 24.80 | 24.93 | 203,394 | -0.00(-0.02%) |
Mar 19, 2021 | 24.95 | 24.95 | 24.91 | 24.93 | 22,000 | +0.02(+0.08%) |
Mar 18, 2021 | 24.94 | 24.95 | 24.88 | 24.91 | 65,702 | -0.06(-0.24%) |
Mar 17, 2021 | 24.93 | 24.97 | 24.92 | 24.97 | 44,360 | -0.01(-0.04%) |
Mar 16, 2021 | 24.96 | 25.00 | 24.95 | 24.98 | 116,999 | +0.03(+0.12%) |
Mar 15, 2021 | 24.96 | 24.99 | 24.91 | 24.95 | 65,160 | +0.00(+0.00%) |
Mar 12, 2021 | 24.97 | 24.98 | 24.90 | 24.95 | 71,100 | -0.05(-0.20%) |
Mar 11, 2021 | 24.88 | 25.00 | 24.88 | 25.00 | 57,854 | +0.05(+0.20%) |
Mar 10, 2021 | 24.99 | 24.99 | 24.90 | 24.95 | 50,400 | +0.02(+0.08%) |
Mar 09, 2021 | 24.95 | 24.98 | 24.90 | 24.93 | 31,132 | +0.02(+0.08%) |
Mar 08, 2021 | 24.95 | 24.96 | 24.86 | 24.91 | 137,829 | +0.02(+0.08%) |
Mar 05, 2021 | 25.22 | 25.22 | 24.83 | 24.89 | 37,800 | -0.02(-0.08%) |
Mar 04, 2021 | 24.74 | 24.91 | 24.74 | 24.91 | 61,886 | +0.03(+0.12%) |
Mar 03, 2021 | 24.89 | 24.89 | 24.78 | 24.88 | 76,134 | +0.00(+0.00%) |
Mar 02, 2021 | 24.89 | 24.89 | 24.85 | 24.88 | 65,340 | +0.00(+0.00%) |