Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.99 | 26.12 | 25.99 | 26.09 | 2,766 | +0.13(+0.50%) |
May 27, 2021 | 26.03 | 26.03 | 25.92 | 25.96 | 3,748 | +0.04(+0.15%) |
May 26, 2021 | 25.86 | 25.97 | 25.86 | 25.92 | 4,062 | -0.06(-0.23%) |
May 25, 2021 | 26.04 | 26.04 | 25.84 | 25.98 | 14,635 | +0.06(+0.23%) |
May 24, 2021 | 25.99 | 26.05 | 25.88 | 25.92 | 22,655 | -0.08(-0.33%) |
May 21, 2021 | 26.05 | 26.05 | 25.92 | 26.00 | 8,488 | +0.11(+0.41%) |
May 20, 2021 | 25.82 | 25.95 | 25.78 | 25.90 | 17,027 | +0.09(+0.33%) |
May 19, 2021 | 25.69 | 25.84 | 25.55 | 25.81 | 9,657 | -0.16(-0.60%) |
May 18, 2021 | 25.97 | 26.02 | 25.92 | 25.97 | 12,759 | +0.01(+0.04%) |
May 17, 2021 | 25.95 | 25.96 | 25.94 | 25.96 | 5,864 | +0.03(+0.10%) |
May 14, 2021 | 25.89 | 25.95 | 25.80 | 25.93 | 2,918 | +0.18(+0.68%) |
May 13, 2021 | 25.62 | 25.76 | 25.62 | 25.76 | 5,755 | +0.15(+0.58%) |
May 12, 2021 | 25.66 | 25.77 | 25.60 | 25.61 | 14,683 | -0.03(-0.13%) |
May 11, 2021 | 25.64 | 25.67 | 25.60 | 25.64 | 4,490 | -0.28(-1.09%) |
May 10, 2021 | 25.87 | 26.02 | 25.87 | 25.93 | 4,585 | -0.01(-0.04%) |
May 07, 2021 | 25.86 | 25.95 | 25.86 | 25.93 | 7,017 | +0.15(+0.59%) |
May 06, 2021 | 25.63 | 25.78 | 25.63 | 25.78 | 2,858 | +0.20(+0.77%) |
May 05, 2021 | 25.57 | 25.63 | 25.50 | 25.59 | 5,875 | +0.21(+0.84%) |
May 04, 2021 | 25.45 | 25.45 | 25.32 | 25.37 | 5,117 | -0.17(-0.65%) |
May 03, 2021 | 25.35 | 25.55 | 25.35 | 25.54 | 16,655 | +0.19(+0.75%) |
Apr 30, 2021 | 25.43 | 25.43 | 25.29 | 25.35 | 10,800 | -0.04(-0.14%) |
Apr 29, 2021 | 25.42 | 25.49 | 25.34 | 25.39 | 7,397 | -0.02(-0.08%) |
Apr 28, 2021 | 25.41 | 25.43 | 25.40 | 25.41 | 13,913 | +0.01(+0.02%) |
Apr 27, 2021 | 25.41 | 25.42 | 25.31 | 25.40 | 13,074 | -0.05(-0.21%) |
Apr 26, 2021 | 25.55 | 25.55 | 25.45 | 25.45 | 7,410 | -0.04(-0.17%) |
Apr 23, 2021 | 25.44 | 25.52 | 25.39 | 25.50 | 15,000 | +0.06(+0.25%) |
Apr 22, 2021 | 25.51 | 25.54 | 25.42 | 25.43 | 9,076 | -0.06(-0.22%) |
Apr 21, 2021 | 25.37 | 25.54 | 25.37 | 25.49 | 10,411 | +0.16(+0.63%) |
Apr 20, 2021 | 25.37 | 25.38 | 25.26 | 25.33 | 7,883 | -0.29(-1.13%) |
Apr 19, 2021 | 25.74 | 25.74 | 25.59 | 25.62 | 10,200 | +0.04(+0.16%) |
Apr 16, 2021 | 25.47 | 25.60 | 25.47 | 25.58 | 9,900 | +0.14(+0.57%) |
Apr 15, 2021 | 25.44 | 25.46 | 25.38 | 25.43 | 18,403 | +0.16(+0.63%) |
Apr 14, 2021 | 25.35 | 25.35 | 25.27 | 25.27 | 9,513 | -0.03(-0.12%) |
Apr 13, 2021 | 25.33 | 25.36 | 25.29 | 25.30 | 10,099 | -0.11(-0.41%) |
Apr 12, 2021 | 25.48 | 25.48 | 25.39 | 25.41 | 16,086 | -0.05(-0.19%) |
Apr 09, 2021 | 25.48 | 25.48 | 25.45 | 25.46 | 6,900 | -0.05(-0.18%) |
Apr 08, 2021 | 25.55 | 25.57 | 25.50 | 25.50 | 16,955 | +0.02(+0.06%) |
Apr 07, 2021 | 25.53 | 25.57 | 25.48 | 25.49 | 26,771 | +0.01(+0.06%) |
Apr 06, 2021 | 25.40 | 25.52 | 25.38 | 25.48 | 69,751 | -0.16(-0.64%) |
Apr 05, 2021 | 25.48 | 25.64 | 25.47 | 25.64 | 9,146 | +0.19(+0.74%) |
Apr 01, 2021 | 25.35 | 25.45 | 25.28 | 25.45 | 9,500 | +0.08(+0.32%) |
Mar 31, 2021 | 25.48 | 25.48 | 25.37 | 25.37 | 16,313 | -0.18(-0.72%) |
Mar 30, 2021 | 25.54 | 25.60 | 25.49 | 25.55 | 24,063 | -0.01(-0.02%) |
Mar 29, 2021 | 25.52 | 25.57 | 25.45 | 25.56 | 6,601 | +0.13(+0.52%) |
Mar 26, 2021 | 25.30 | 25.43 | 25.30 | 25.43 | 4,600 | +0.21(+0.82%) |
Mar 25, 2021 | 25.17 | 25.26 | 25.11 | 25.22 | 7,980 | +0.15(+0.60%) |
Mar 24, 2021 | 25.08 | 25.20 | 25.01 | 25.07 | 31,714 | -0.08(-0.32%) |
Mar 23, 2021 | 25.22 | 25.27 | 25.15 | 25.15 | 3,144 | -0.00(-0.00%) |
Mar 22, 2021 | 25.21 | 25.22 | 25.11 | 25.15 | 4,691 | +0.02(+0.08%) |
Mar 19, 2021 | 25.14 | 25.14 | 24.99 | 25.13 | 9,600 | +0.13(+0.50%) |
Mar 18, 2021 | 25.05 | 25.13 | 24.92 | 25.00 | 5,748 | -0.03(-0.12%) |
Mar 17, 2021 | 25.02 | 25.05 | 24.97 | 25.03 | 5,177 | +0.02(+0.08%) |
Mar 16, 2021 | 25.00 | 25.04 | 25.00 | 25.01 | 4,836 | +0.05(+0.22%) |
Mar 15, 2021 | 24.89 | 24.99 | 24.89 | 24.96 | 6,025 | +0.04(+0.18%) |
Mar 12, 2021 | 24.91 | 24.97 | 24.76 | 24.92 | 4,700 | +0.09(+0.37%) |
Mar 11, 2021 | 24.88 | 24.91 | 24.69 | 24.82 | 15,077 | +0.13(+0.53%) |
Mar 10, 2021 | 24.65 | 24.69 | 24.65 | 24.69 | 2,820 | +0.15(+0.62%) |
Mar 09, 2021 | 24.66 | 24.66 | 24.49 | 24.54 | 3,774 | +0.10(+0.41%) |
Mar 08, 2021 | 24.34 | 24.53 | 24.34 | 24.44 | 9,470 | +0.15(+0.62%) |
Mar 05, 2021 | 24.02 | 24.29 | 24.00 | 24.29 | 2,400 | +0.34(+1.43%) |
Mar 04, 2021 | 23.97 | 24.09 | 23.91 | 23.95 | 4,351 | -0.19(-0.77%) |
Mar 03, 2021 | 24.14 | 24.20 | 24.12 | 24.13 | 9,600 | -0.03(-0.11%) |
Mar 02, 2021 | 24.08 | 24.20 | 24.08 | 24.16 | 6,695 | -0.03(-0.14%) |