Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.93 | 27.11 | 26.93 | 26.98 | 40,219 | +0.10(+0.39%) |
May 27, 2021 | 26.89 | 26.93 | 26.86 | 26.88 | 20,929 | +0.13(+0.49%) |
May 26, 2021 | 26.67 | 26.80 | 26.67 | 26.75 | 13,120 | +0.17(+0.62%) |
May 25, 2021 | 26.75 | 26.75 | 26.57 | 26.58 | 13,564 | +0.04(+0.13%) |
May 24, 2021 | 26.47 | 26.55 | 26.41 | 26.55 | 33,227 | +0.33(+1.27%) |
May 21, 2021 | 26.36 | 26.44 | 26.21 | 26.21 | 20,962 | -0.24(-0.93%) |
May 20, 2021 | 26.41 | 26.50 | 26.39 | 26.46 | 16,833 | +0.07(+0.27%) |
May 19, 2021 | 26.23 | 26.50 | 26.21 | 26.39 | 34,542 | -0.11(-0.43%) |
May 18, 2021 | 26.39 | 26.58 | 26.39 | 26.50 | 38,903 | +0.47(+1.81%) |
May 17, 2021 | 26.00 | 26.09 | 25.86 | 26.03 | 30,821 | -0.16(-0.60%) |
May 14, 2021 | 26.00 | 26.19 | 26.00 | 26.19 | 25,906 | +0.30(+1.15%) |
May 13, 2021 | 25.90 | 25.92 | 25.73 | 25.89 | 21,895 | +0.10(+0.37%) |
May 12, 2021 | 25.99 | 26.00 | 25.73 | 25.79 | 36,683 | -0.66(-2.48%) |
May 11, 2021 | 26.39 | 26.48 | 26.32 | 26.45 | 105,171 | -0.35(-1.31%) |
May 10, 2021 | 26.84 | 26.95 | 26.80 | 26.80 | 22,501 | -0.15(-0.55%) |
May 07, 2021 | 26.70 | 26.95 | 26.70 | 26.95 | 25,604 | +0.38(+1.42%) |
May 06, 2021 | 26.43 | 26.60 | 26.41 | 26.57 | 22,637 | +0.29(+1.10%) |
May 05, 2021 | 26.34 | 26.38 | 26.25 | 26.28 | 26,592 | +0.10(+0.37%) |
May 04, 2021 | 26.17 | 26.24 | 26.02 | 26.19 | 50,040 | -0.28(-1.06%) |
May 03, 2021 | 26.39 | 26.52 | 26.38 | 26.47 | 27,301 | +0.03(+0.10%) |
Apr 30, 2021 | 26.69 | 26.69 | 26.41 | 26.44 | 22,987 | -0.33(-1.24%) |
Apr 29, 2021 | 26.88 | 26.88 | 26.61 | 26.77 | 53,807 | -0.01(-0.03%) |
Apr 28, 2021 | 26.74 | 26.80 | 26.64 | 26.78 | 40,016 | +0.25(+0.96%) |
Apr 27, 2021 | 26.65 | 26.65 | 26.53 | 26.53 | 75,393 | -0.19(-0.71%) |
Apr 26, 2021 | 26.74 | 26.78 | 26.66 | 26.72 | 17,031 | +0.08(+0.28%) |
Apr 23, 2021 | 26.66 | 26.67 | 26.53 | 26.64 | 23,216 | +0.15(+0.56%) |
Apr 22, 2021 | 26.52 | 26.60 | 26.43 | 26.49 | 27,353 | -0.10(-0.36%) |
Apr 21, 2021 | 26.34 | 26.64 | 26.34 | 26.59 | 18,495 | +0.18(+0.70%) |
Apr 20, 2021 | 26.36 | 26.50 | 26.33 | 26.41 | 35,144 | -0.09(-0.33%) |
Apr 19, 2021 | 26.49 | 26.58 | 26.46 | 26.49 | 40,966 | -0.07(-0.26%) |
Apr 16, 2021 | 26.41 | 26.56 | 26.39 | 26.56 | 37,398 | +0.19(+0.73%) |
Apr 15, 2021 | 26.20 | 26.38 | 26.20 | 26.37 | 82,903 | +0.36(+1.38%) |
Apr 14, 2021 | 26.14 | 26.14 | 26.01 | 26.01 | 23,543 | -0.04(-0.13%) |
Apr 13, 2021 | 26.00 | 26.06 | 25.93 | 26.05 | 19,953 | +0.06(+0.24%) |
Apr 12, 2021 | 26.04 | 26.04 | 25.85 | 25.99 | 20,715 | -0.10(-0.37%) |
Apr 09, 2021 | 25.93 | 26.11 | 25.93 | 26.08 | 55,468 | +0.03(+0.10%) |
Apr 08, 2021 | 26.08 | 26.09 | 26.00 | 26.06 | 20,858 | +0.11(+0.44%) |
Apr 07, 2021 | 26.04 | 26.11 | 25.90 | 25.94 | 27,303 | -0.24(-0.93%) |
Apr 06, 2021 | 26.13 | 26.26 | 26.06 | 26.19 | 35,592 | -0.05(-0.20%) |
Apr 05, 2021 | 26.23 | 26.26 | 26.11 | 26.24 | 42,162 | +0.15(+0.58%) |
Apr 01, 2021 | 26.27 | 26.27 | 26.05 | 26.09 | 69,993 | -0.16(-0.61%) |
Mar 31, 2021 | 26.29 | 26.33 | 26.16 | 26.25 | 40,005 | -0.10(-0.37%) |
Mar 30, 2021 | 26.33 | 26.36 | 26.25 | 26.34 | 21,828 | +0.15(+0.57%) |
Mar 29, 2021 | 26.03 | 26.23 | 26.01 | 26.20 | 145,119 | +0.14(+0.54%) |
Mar 26, 2021 | 25.75 | 26.06 | 25.69 | 26.06 | 182,416 | +0.37(+1.43%) |
Mar 25, 2021 | 25.54 | 25.73 | 25.45 | 25.69 | 68,514 | +0.09(+0.34%) |
Mar 24, 2021 | 25.62 | 25.77 | 25.57 | 25.60 | 44,964 | -0.10(-0.41%) |
Mar 23, 2021 | 25.95 | 25.95 | 25.67 | 25.71 | 76,776 | -0.39(-1.51%) |
Mar 22, 2021 | 25.92 | 26.13 | 25.92 | 26.10 | 32,593 | +0.07(+0.28%) |
Mar 19, 2021 | 26.01 | 26.14 | 25.90 | 26.03 | 27,191 | +0.11(+0.44%) |
Mar 18, 2021 | 25.92 | 26.13 | 25.91 | 25.91 | 32,205 | -0.37(-1.39%) |
Mar 17, 2021 | 26.08 | 26.28 | 25.91 | 26.28 | 34,333 | +0.04(+0.17%) |
Mar 16, 2021 | 26.26 | 26.29 | 26.13 | 26.24 | 23,032 | +0.09(+0.33%) |
Mar 15, 2021 | 25.99 | 26.15 | 25.90 | 26.15 | 25,768 | +0.25(+0.98%) |
Mar 12, 2021 | 25.80 | 25.93 | 25.76 | 25.90 | 26,732 | -0.15(-0.57%) |
Mar 11, 2021 | 25.99 | 26.05 | 25.87 | 26.04 | 440,737 | +0.21(+0.81%) |
Mar 10, 2021 | 25.78 | 25.89 | 25.60 | 25.83 | 52,396 | +0.15(+0.58%) |
Mar 09, 2021 | 25.74 | 25.76 | 25.55 | 25.69 | 64,067 | +0.25(+0.99%) |
Mar 08, 2021 | 25.56 | 25.63 | 25.34 | 25.43 | 50,304 | -0.17(-0.65%) |
Mar 05, 2021 | 25.55 | 25.67 | 25.39 | 25.60 | 61,152 | +0.17(+0.65%) |
Mar 04, 2021 | 25.69 | 25.86 | 25.41 | 25.43 | 35,354 | -0.25(-0.98%) |
Mar 03, 2021 | 25.80 | 25.80 | 25.64 | 25.69 | 63,330 | -0.01(-0.03%) |
Mar 02, 2021 | 25.62 | 25.76 | 25.56 | 25.69 | 42,707 | -0.13(-0.51%) |