Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 25.83 | 25.90 | 25.82 | 25.85 | 16,701 | +0.02(+0.08%) |
May 28, 2021 | 25.85 | 25.96 | 25.83 | 25.83 | 9,687 | -0.05(-0.19%) |
May 27, 2021 | 25.82 | 25.89 | 25.78 | 25.88 | 18,309 | -0.06(-0.23%) |
May 26, 2021 | 25.82 | 25.95 | 25.82 | 25.94 | 16,707 | +0.20(+0.78%) |
May 25, 2021 | 25.65 | 25.85 | 25.65 | 25.74 | 26,793 | +0.15(+0.59%) |
May 21, 2021 | 25.59 | 25.59 | 25.59 | 0 | +0.09(+0.35%) | |
May 20, 2021 | 25.45 | 25.58 | 25.45 | 25.50 | 20,005 | -0.07(-0.27%) |
May 19, 2021 | 25.46 | 25.62 | 25.46 | 25.57 | 15,958 | +0.04(+0.16%) |
May 18, 2021 | 25.47 | 25.53 | 25.39 | 25.53 | 9,348 | +0.06(+0.24%) |
May 17, 2021 | 25.39 | 25.47 | 25.33 | 25.47 | 15,144 | +0.00(+0.00%) |
May 14, 2021 | 25.45 | 25.51 | 25.41 | 25.47 | 12,553 | +0.02(+0.08%) |
May 13, 2021 | 25.47 | 25.47 | 25.38 | 25.45 | 10,832 | +0.03(+0.12%) |
May 12, 2021 | 25.43 | 25.45 | 25.35 | 25.42 | 19,689 | -0.03(-0.12%) |
May 11, 2021 | 25.40 | 25.48 | 25.40 | 25.45 | 23,904 | -0.15(-0.59%) |
May 10, 2021 | 25.52 | 25.62 | 25.52 | 25.60 | 27,953 | +0.14(+0.55%) |
May 07, 2021 | 25.38 | 25.55 | 25.31 | 25.46 | 76,682 | +0.04(+0.16%) |
May 06, 2021 | 25.25 | 25.43 | 25.25 | 25.42 | 17,266 | +0.17(+0.67%) |
May 05, 2021 | 25.19 | 25.25 | 25.10 | 25.25 | 80,894 | +0.25(+1.00%) |
May 04, 2021 | 25.09 | 25.10 | 24.98 | 25.00 | 16,432 | +0.05(+0.20%) |
May 03, 2021 | 24.94 | 25.05 | 24.88 | 24.95 | 10,926 | -0.04(-0.16%) |
Apr 30, 2021 | 24.94 | 24.99 | 24.91 | 24.99 | 25,664 | +0.02(+0.08%) |
Apr 29, 2021 | 24.85 | 25.03 | 24.82 | 24.97 | 22,440 | -0.03(-0.12%) |
Apr 28, 2021 | 24.92 | 25.01 | 24.84 | 25.00 | 8,351 | +0.08(+0.32%) |
Apr 27, 2021 | 25.01 | 25.01 | 24.90 | 24.92 | 11,915 | -0.08(-0.32%) |
Apr 26, 2021 | 24.99 | 25.02 | 24.95 | 25.00 | 11,688 | -0.07(-0.28%) |
Apr 23, 2021 | 25.06 | 25.07 | 24.95 | 25.07 | 19,852 | -0.12(-0.48%) |
Apr 22, 2021 | 25.04 | 25.19 | 24.97 | 25.19 | 16,594 | +0.01(+0.04%) |
Apr 21, 2021 | 25.28 | 25.34 | 25.07 | 25.18 | 12,451 | +0.00(+0.00%) |
Apr 20, 2021 | 24.88 | 25.18 | 24.88 | 25.18 | 14,935 | +0.03(+0.12%) |
Apr 19, 2021 | 25.15 | 25.24 | 25.10 | 25.15 | 22,349 | -0.11(-0.44%) |
Apr 16, 2021 | 25.38 | 25.40 | 25.26 | 25.26 | 51,759 | -0.29(-1.14%) |
Apr 15, 2021 | 25.38 | 25.58 | 25.38 | 25.55 | 9,275 | +0.20(+0.79%) |
Apr 14, 2021 | 25.34 | 25.37 | 25.24 | 25.35 | 19,313 | -0.13(-0.51%) |
Apr 13, 2021 | 25.47 | 25.48 | 25.40 | 25.48 | 5,450 | +0.04(+0.16%) |
Apr 12, 2021 | 25.43 | 25.46 | 25.40 | 25.44 | 43,075 | -0.03(-0.12%) |
Apr 09, 2021 | 25.50 | 25.55 | 25.33 | 25.47 | 44,513 | -0.13(-0.51%) |
Apr 08, 2021 | 25.50 | 25.60 | 25.49 | 25.60 | 10,168 | +0.15(+0.59%) |
Apr 07, 2021 | 25.55 | 25.57 | 25.43 | 25.45 | 10,053 | -0.06(-0.24%) |
Apr 06, 2021 | 25.46 | 25.54 | 25.46 | 25.51 | 14,016 | +0.21(+0.83%) |
Apr 05, 2021 | 25.35 | 25.35 | 25.25 | 25.30 | 8,976 | -0.12(-0.47%) |
Apr 01, 2021 | 25.42 | 25.42 | 25.42 | 0 | -0.08(-0.31%) | |
Mar 31, 2021 | 25.64 | 25.64 | 25.42 | 25.50 | 9,306 | +0.00(+0.00%) |
Mar 30, 2021 | 25.46 | 25.53 | 25.40 | 25.50 | 17,711 | +0.01(+0.04%) |
Mar 29, 2021 | 25.61 | 25.68 | 25.46 | 25.49 | 5,554 | -0.17(-0.66%) |
Mar 26, 2021 | 25.64 | 25.70 | 25.54 | 25.66 | 4,079 | -0.12(-0.47%) |
Mar 25, 2021 | 25.69 | 25.79 | 25.66 | 25.78 | 24,725 | +0.05(+0.19%) |
Mar 24, 2021 | 25.56 | 25.73 | 25.55 | 25.73 | 16,236 | +0.14(+0.55%) |
Mar 23, 2021 | 25.39 | 25.59 | 25.39 | 25.59 | 23,714 | +0.31(+1.23%) |
Mar 22, 2021 | 25.29 | 25.31 | 25.23 | 25.28 | 29,419 | +0.16(+0.64%) |
Mar 19, 2021 | 25.28 | 25.28 | 25.12 | 25.12 | 57,666 | +0.02(+0.08%) |
Mar 18, 2021 | 25.00 | 25.10 | 24.93 | 25.10 | 88,298 | -0.08(-0.32%) |
Mar 17, 2021 | 25.20 | 25.20 | 25.05 | 25.18 | 41,208 | -0.18(-0.71%) |
Mar 16, 2021 | 25.32 | 25.41 | 25.23 | 25.36 | 13,125 | +0.01(+0.04%) |
Mar 15, 2021 | 25.25 | 25.35 | 25.23 | 25.35 | 32,077 | +0.14(+0.56%) |
Mar 12, 2021 | 25.42 | 25.47 | 25.09 | 25.21 | 38,492 | -0.56(-2.17%) |
Mar 11, 2021 | 25.77 | 25.82 | 25.74 | 25.77 | 24,401 | -0.03(-0.12%) |
Mar 10, 2021 | 25.68 | 25.82 | 25.67 | 25.80 | 11,610 | +0.11(+0.43%) |
Mar 09, 2021 | 25.57 | 25.69 | 25.54 | 25.69 | 10,460 | +0.29(+1.14%) |
Mar 08, 2021 | 25.45 | 25.48 | 25.37 | 25.40 | 14,116 | -0.05(-0.20%) |
Mar 05, 2021 | 25.25 | 25.45 | 25.19 | 25.45 | 23,536 | +0.04(+0.16%) |
Mar 04, 2021 | 25.61 | 25.61 | 25.34 | 25.41 | 31,927 | -0.30(-1.17%) |
Mar 03, 2021 | 25.70 | 25.71 | 25.41 | 25.71 | 28,384 | -0.10(-0.39%) |
Mar 02, 2021 | 25.70 | 25.81 | 25.64 | 25.81 | 10,337 | +0.05(+0.19%) |