Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.87 | 26.90 | 26.87 | 26.89 | 171,429 | +0.03(+0.10%) |
May 27, 2021 | 26.88 | 26.89 | 26.84 | 26.87 | 284,044 | -0.02(-0.08%) |
May 26, 2021 | 26.85 | 26.89 | 26.83 | 26.89 | 284,573 | +0.08(+0.32%) |
May 25, 2021 | 26.83 | 26.84 | 26.77 | 26.80 | 245,103 | -0.02(-0.08%) |
May 24, 2021 | 26.76 | 26.83 | 26.76 | 26.83 | 408,171 | +0.04(+0.13%) |
May 21, 2021 | 26.79 | 26.79 | 26.75 | 26.79 | 290,386 | +0.04(+0.13%) |
May 20, 2021 | 26.69 | 26.76 | 26.69 | 26.75 | 167,354 | +0.01(+0.03%) |
May 19, 2021 | 26.75 | 26.75 | 26.72 | 26.75 | 220,545 | +0.00(+0.02%) |
May 18, 2021 | 26.72 | 26.75 | 26.72 | 26.74 | 299,623 | +0.00(+0.02%) |
May 17, 2021 | 26.71 | 26.75 | 26.71 | 26.74 | 656,030 | +0.03(+0.10%) |
May 14, 2021 | 26.68 | 26.72 | 26.68 | 26.71 | 278,722 | +0.01(+0.03%) |
May 13, 2021 | 26.71 | 26.71 | 26.66 | 26.70 | 153,261 | +0.05(+0.18%) |
May 12, 2021 | 26.70 | 26.70 | 26.65 | 26.65 | 356,720 | -0.06(-0.22%) |
May 11, 2021 | 26.69 | 26.71 | 26.67 | 26.71 | 359,992 | +0.03(+0.10%) |
May 10, 2021 | 26.68 | 26.69 | 26.63 | 26.68 | 428,392 | +0.05(+0.18%) |
May 07, 2021 | 26.68 | 26.69 | 26.63 | 26.63 | 498,017 | -0.01(-0.03%) |
May 06, 2021 | 26.64 | 26.66 | 26.64 | 26.64 | 137,430 | +0.04(+0.15%) |
May 05, 2021 | 26.60 | 26.63 | 26.58 | 26.60 | 247,813 | +0.00(+0.02%) |
May 04, 2021 | 26.59 | 26.62 | 26.55 | 26.60 | 267,126 | +0.02(+0.08%) |
May 03, 2021 | 26.56 | 26.60 | 26.55 | 26.58 | 631,534 | +0.01(+0.03%) |
Apr 30, 2021 | 26.54 | 26.57 | 26.53 | 26.57 | 307,321 | +0.04(+0.13%) |
Apr 29, 2021 | 26.56 | 26.56 | 26.50 | 26.53 | 446,337 | -0.01(-0.05%) |
Apr 28, 2021 | 26.54 | 26.61 | 26.54 | 26.55 | 271,060 | -0.03(-0.12%) |
Apr 27, 2021 | 26.61 | 26.61 | 26.57 | 26.58 | 540,046 | -0.04(-0.15%) |
Apr 26, 2021 | 26.61 | 26.63 | 26.60 | 26.62 | 272,863 | -0.00(-0.02%) |
Apr 23, 2021 | 26.65 | 26.65 | 26.60 | 26.62 | 317,003 | -0.00(-0.02%) |
Apr 22, 2021 | 26.56 | 26.64 | 26.52 | 26.63 | 297,161 | +0.10(+0.39%) |
Apr 21, 2021 | 26.52 | 26.57 | 26.51 | 26.53 | 308,031 | +0.00(+0.02%) |
Apr 20, 2021 | 26.53 | 26.58 | 26.52 | 26.52 | 198,347 | -0.04(-0.13%) |
Apr 19, 2021 | 26.56 | 26.60 | 26.52 | 26.56 | 632,493 | +0.01(+0.03%) |
Apr 16, 2021 | 26.55 | 26.60 | 26.54 | 26.55 | 209,158 | +0.01(+0.05%) |
Apr 15, 2021 | 26.51 | 26.61 | 26.51 | 26.53 | 348,442 | +0.09(+0.34%) |
Apr 14, 2021 | 26.46 | 26.50 | 26.44 | 26.45 | 331,324 | +0.03(+0.12%) |
Apr 13, 2021 | 26.41 | 26.46 | 26.41 | 26.41 | 623,908 | +0.01(+0.05%) |
Apr 12, 2021 | 26.41 | 26.44 | 26.39 | 26.40 | 330,480 | +0.01(+0.05%) |
Apr 09, 2021 | 26.41 | 26.43 | 26.38 | 26.39 | 485,185 | -0.01(-0.05%) |
Apr 08, 2021 | 26.37 | 26.42 | 26.37 | 26.40 | 453,796 | +0.10(+0.37%) |
Apr 07, 2021 | 26.31 | 26.36 | 26.29 | 26.30 | 275,367 | +0.04(+0.14%) |
Apr 06, 2021 | 26.30 | 26.30 | 26.26 | 26.27 | 355,387 | -0.02(-0.08%) |
Apr 05, 2021 | 26.33 | 26.33 | 26.26 | 26.29 | 394,704 | -0.04(-0.13%) |
Apr 01, 2021 | 26.30 | 26.33 | 26.27 | 26.33 | 354,827 | +0.05(+0.18%) |
Mar 31, 2021 | 26.24 | 26.29 | 26.23 | 26.28 | 380,930 | +0.05(+0.19%) |
Mar 30, 2021 | 26.23 | 26.23 | 26.19 | 26.23 | 357,008 | -0.01(-0.03%) |
Mar 29, 2021 | 26.17 | 26.24 | 26.17 | 26.24 | 269,229 | +0.04(+0.14%) |
Mar 26, 2021 | 26.21 | 26.23 | 26.17 | 26.20 | 286,274 | -0.00(-0.02%) |
Mar 25, 2021 | 26.23 | 26.25 | 26.20 | 26.21 | 297,120 | +0.01(+0.03%) |
Mar 24, 2021 | 26.19 | 26.23 | 26.16 | 26.20 | 1,083,017 | +0.01(+0.05%) |
Mar 23, 2021 | 26.09 | 26.19 | 26.09 | 26.19 | 263,688 | +0.09(+0.34%) |
Mar 22, 2021 | 26.05 | 26.12 | 26.04 | 26.10 | 309,097 | +0.05(+0.20%) |
Mar 19, 2021 | 26.03 | 26.07 | 26.00 | 26.04 | 258,956 | +0.04(+0.14%) |
Mar 18, 2021 | 26.19 | 26.20 | 25.98 | 26.01 | 585,589 | -0.20(-0.76%) |
Mar 17, 2021 | 26.16 | 26.22 | 26.16 | 26.21 | 502,071 | -0.01(-0.03%) |
Mar 16, 2021 | 26.27 | 26.28 | 26.22 | 26.22 | 370,285 | -0.04(-0.15%) |
Mar 15, 2021 | 26.20 | 26.27 | 26.20 | 26.26 | 383,382 | +0.07(+0.27%) |
Mar 12, 2021 | 26.22 | 26.23 | 26.18 | 26.19 | 301,401 | -0.06(-0.22%) |
Mar 11, 2021 | 26.27 | 26.30 | 26.22 | 26.24 | 974,566 | +0.01(+0.03%) |
Mar 10, 2021 | 26.15 | 26.26 | 26.15 | 26.23 | 774,853 | +0.04(+0.17%) |
Mar 09, 2021 | 26.11 | 26.20 | 26.07 | 26.19 | 587,353 | +0.08(+0.31%) |
Mar 08, 2021 | 26.10 | 26.13 | 26.02 | 26.11 | 294,224 | +0.03(+0.10%) |
Mar 05, 2021 | 26.09 | 26.10 | 26.05 | 26.08 | 261,214 | +0.01(+0.03%) |
Mar 04, 2021 | 26.11 | 26.13 | 26.05 | 26.08 | 329,434 | -0.02(-0.07%) |
Mar 03, 2021 | 26.04 | 26.10 | 26.00 | 26.09 | 285,832 | +0.01(+0.05%) |
Mar 02, 2021 | 25.96 | 26.10 | 25.96 | 26.08 | 395,695 | +0.08(+0.32%) |