Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.14 | 26.28 | 26.14 | 26.28 | 630 | +0.01(+0.05%) |
May 27, 2021 | 26.32 | 26.32 | 26.27 | 26.27 | 187 | +0.23(+0.89%) |
May 26, 2021 | 25.88 | 26.04 | 25.88 | 26.04 | 733 | +0.23(+0.90%) |
May 25, 2021 | 25.93 | 25.93 | 25.80 | 25.80 | 200 | +0.00(+0.02%) |
May 24, 2021 | 25.83 | 25.83 | 25.80 | 25.80 | 105 | -0.01(-0.06%) |
May 21, 2021 | 25.71 | 25.81 | 25.71 | 25.81 | 4,065 | +0.12(+0.45%) |
May 20, 2021 | 25.62 | 25.70 | 25.62 | 25.70 | 155 | +0.14(+0.55%) |
May 19, 2021 | 25.37 | 25.56 | 25.37 | 25.56 | 2,131 | -0.14(-0.54%) |
May 18, 2021 | 25.89 | 25.91 | 25.70 | 25.70 | 1,657 | +0.05(+0.20%) |
May 17, 2021 | 25.53 | 25.64 | 25.53 | 25.64 | 110 | +0.05(+0.19%) |
May 14, 2021 | 25.45 | 25.60 | 25.45 | 25.60 | 234 | +0.33(+1.32%) |
May 13, 2021 | 25.34 | 25.34 | 25.19 | 25.26 | 1,183 | +0.30(+1.21%) |
May 12, 2021 | 25.47 | 25.47 | 24.96 | 24.96 | 632 | -0.52(-2.03%) |
May 11, 2021 | 25.36 | 25.49 | 25.36 | 25.48 | 1,146 | -0.16(-0.62%) |
May 10, 2021 | 25.98 | 26.00 | 25.64 | 25.64 | 3,227 | -0.95(-3.56%) |
May 07, 2021 | 26.50 | 26.58 | 26.50 | 26.58 | 1,822 | +0.48(+1.84%) |
May 06, 2021 | 26.03 | 26.10 | 26.03 | 26.10 | 1,061 | -0.30(-1.12%) |
May 05, 2021 | 26.54 | 26.54 | 26.39 | 26.39 | 160 | -0.31(-1.15%) |
May 04, 2021 | 26.71 | 26.71 | 26.69 | 26.70 | 1,271 | -0.39(-1.42%) |
May 03, 2021 | 27.30 | 27.30 | 27.02 | 27.09 | 2,742 | -0.13(-0.48%) |
Apr 30, 2021 | 27.35 | 27.35 | 27.22 | 27.22 | 200 | -0.44(-1.60%) |
Apr 29, 2021 | 27.65 | 27.66 | 27.65 | 27.66 | 277 | +0.13(+0.48%) |
Apr 28, 2021 | 27.43 | 27.53 | 27.43 | 27.53 | 2,784 | +0.25(+0.93%) |
Apr 27, 2021 | 27.18 | 27.30 | 27.18 | 27.27 | 1,010 | +0.05(+0.18%) |
Apr 26, 2021 | 27.23 | 27.23 | 27.22 | 27.22 | 132 | +0.49(+1.85%) |
Apr 23, 2021 | 26.50 | 26.73 | 26.50 | 26.73 | 301 | +0.56(+2.15%) |
Apr 22, 2021 | 26.23 | 26.40 | 26.17 | 26.17 | 2,843 | -0.03(-0.11%) |
Apr 21, 2021 | 26.14 | 26.20 | 26.12 | 26.20 | 1,616 | +0.27(+1.03%) |
Apr 20, 2021 | 25.78 | 25.93 | 25.78 | 25.93 | 250 | -0.31(-1.17%) |
Apr 19, 2021 | 26.24 | 26.25 | 26.24 | 26.24 | 1,001 | -0.42(-1.58%) |
Apr 16, 2021 | 26.61 | 26.66 | 26.61 | 26.66 | 200 | +0.24(+0.90%) |
Apr 15, 2021 | 26.40 | 26.49 | 26.40 | 26.42 | 7,982 | -0.02(-0.09%) |
Apr 14, 2021 | 26.57 | 26.57 | 26.45 | 26.45 | 415 | +0.12(+0.47%) |
Apr 13, 2021 | 26.29 | 26.40 | 26.29 | 26.32 | 564 | -0.12(-0.47%) |
Apr 12, 2021 | 26.66 | 26.66 | 26.45 | 26.45 | 505 | -0.20(-0.76%) |
Apr 09, 2021 | 26.54 | 26.65 | 26.52 | 26.65 | 904 | +0.13(+0.48%) |
Apr 08, 2021 | 26.39 | 26.52 | 26.29 | 26.52 | 1,414 | +0.10(+0.37%) |
Apr 07, 2021 | 26.48 | 26.48 | 26.42 | 26.42 | 140 | -0.37(-1.38%) |
Apr 06, 2021 | 26.82 | 26.94 | 26.79 | 26.79 | 1,206 | +0.08(+0.31%) |
Apr 05, 2021 | 26.73 | 26.73 | 26.66 | 26.71 | 1,092 | +0.02(+0.06%) |
Apr 01, 2021 | 26.53 | 26.70 | 26.48 | 26.70 | 502 | +0.19(+0.71%) |
Mar 31, 2021 | 26.52 | 26.54 | 26.49 | 26.51 | 2,646 | +0.27(+1.02%) |
Mar 30, 2021 | 26.23 | 26.24 | 26.23 | 26.24 | 206 | +0.23(+0.88%) |
Mar 29, 2021 | 26.20 | 26.27 | 26.01 | 26.01 | 24,010 | -0.35(-1.33%) |
Mar 26, 2021 | 26.43 | 26.48 | 26.33 | 26.36 | 2,913 | -0.04(-0.14%) |
Mar 25, 2021 | 26.26 | 26.40 | 26.26 | 26.40 | 274 | +0.29(+1.09%) |
Mar 24, 2021 | 26.85 | 26.85 | 26.12 | 26.12 | 10,236 | -0.38(-1.43%) |
Mar 23, 2021 | 26.82 | 26.82 | 26.48 | 26.49 | 12,790 | -0.51(-1.88%) |
Mar 22, 2021 | 27.30 | 27.30 | 26.93 | 27.00 | 7,683 | -0.12(-0.43%) |
Mar 19, 2021 | 27.08 | 27.12 | 26.88 | 27.12 | 5,625 | +0.18(+0.67%) |
Mar 18, 2021 | 27.43 | 27.43 | 26.94 | 26.94 | 4,072 | -0.48(-1.77%) |
Mar 17, 2021 | 27.17 | 27.45 | 27.14 | 27.42 | 7,239 | +0.15(+0.57%) |
Mar 16, 2021 | 27.48 | 27.48 | 27.24 | 27.27 | 1,362 | -0.37(-1.34%) |
Mar 15, 2021 | 27.58 | 27.67 | 27.58 | 27.64 | 2,406 | +0.27(+1.00%) |
Mar 12, 2021 | 27.19 | 27.36 | 27.18 | 27.36 | 1,205 | +0.10(+0.36%) |
Mar 11, 2021 | 27.23 | 27.26 | 27.23 | 27.26 | 718 | +0.44(+1.66%) |
Mar 10, 2021 | 27.00 | 27.04 | 26.82 | 26.82 | 2,744 | +0.27(+1.02%) |
Mar 09, 2021 | 26.52 | 26.61 | 26.50 | 26.55 | 5,328 | +0.54(+2.09%) |
Mar 08, 2021 | 26.31 | 26.32 | 26.01 | 26.01 | 3,459 | -0.13(-0.48%) |
Mar 05, 2021 | 25.91 | 26.13 | 25.16 | 26.13 | 6,127 | +0.19(+0.73%) |
Mar 04, 2021 | 26.69 | 26.69 | 25.86 | 25.94 | 12,075 | -0.98(-3.66%) |
Mar 03, 2021 | 27.21 | 27.21 | 26.93 | 26.93 | 837 | -0.32(-1.18%) |
Mar 02, 2021 | 27.51 | 27.51 | 27.25 | 27.25 | 1,289 | -0.06(-0.21%) |