Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.63 | 25.66 | 25.62 | 25.64 | 794,453 | -0.01(-0.03%) |
May 27, 2021 | 25.67 | 25.68 | 25.64 | 25.65 | 1,499,457 | +0.00(+0.00%) |
May 26, 2021 | 25.72 | 25.73 | 25.64 | 25.65 | 913,180 | -0.06(-0.22%) |
May 25, 2021 | 25.68 | 25.71 | 25.65 | 25.71 | 1,163,261 | +0.05(+0.21%) |
May 24, 2021 | 25.64 | 25.65 | 25.57 | 25.65 | 1,876,402 | +0.01(+0.04%) |
May 21, 2021 | 25.63 | 25.65 | 25.59 | 25.65 | 1,971,215 | +0.00(+0.00%) |
May 20, 2021 | 25.65 | 25.68 | 25.61 | 25.65 | 2,821,064 | +0.01(+0.03%) |
May 19, 2021 | 25.81 | 25.82 | 25.59 | 25.64 | 2,060,390 | -0.16(-0.62%) |
May 18, 2021 | 25.79 | 25.82 | 25.79 | 25.80 | 1,710,647 | +0.01(+0.03%) |
May 17, 2021 | 25.75 | 25.79 | 25.74 | 25.79 | 1,013,992 | +0.03(+0.10%) |
May 14, 2021 | 25.71 | 25.77 | 25.70 | 25.76 | 1,302,938 | -0.02(-0.07%) |
May 13, 2021 | 25.80 | 25.82 | 25.77 | 25.78 | 1,504,921 | +0.00(+0.00%) |
May 12, 2021 | 25.82 | 25.84 | 25.76 | 25.78 | 3,183,282 | -0.02(-0.07%) |
May 11, 2021 | 25.79 | 25.80 | 25.74 | 25.80 | 4,016,198 | +0.00(+0.00%) |
May 10, 2021 | 25.75 | 25.84 | 25.75 | 25.80 | 1,244,554 | +0.09(+0.35%) |
May 07, 2021 | 25.68 | 25.75 | 25.66 | 25.71 | 1,415,551 | +0.10(+0.38%) |
May 06, 2021 | 25.65 | 25.67 | 25.60 | 25.61 | 1,346,720 | -0.08(-0.31%) |
May 05, 2021 | 25.63 | 25.71 | 25.59 | 25.69 | 1,464,714 | +0.13(+0.52%) |
May 04, 2021 | 25.58 | 25.61 | 25.54 | 25.56 | 1,208,584 | -0.03(-0.10%) |
May 03, 2021 | 25.52 | 25.58 | 25.49 | 25.58 | 1,410,668 | +0.06(+0.24%) |
Apr 30, 2021 | 25.50 | 25.52 | 25.48 | 25.52 | 1,109,736 | +0.06(+0.25%) |
Apr 29, 2021 | 25.51 | 25.53 | 25.46 | 25.46 | 1,300,412 | +0.01(+0.03%) |
Apr 28, 2021 | 25.44 | 25.48 | 25.42 | 25.45 | 1,012,531 | +0.09(+0.34%) |
Apr 27, 2021 | 25.39 | 25.39 | 25.29 | 25.36 | 1,393,342 | -0.01(-0.04%) |
Apr 26, 2021 | 25.36 | 25.38 | 25.34 | 25.37 | 1,103,809 | +0.01(+0.04%) |
Apr 23, 2021 | 25.37 | 25.38 | 25.35 | 25.36 | 1,165,396 | -0.04(-0.14%) |
Apr 22, 2021 | 25.36 | 25.41 | 25.36 | 25.40 | 1,261,087 | -0.04(-0.14%) |
Apr 21, 2021 | 25.42 | 25.44 | 25.40 | 25.44 | 734,242 | +0.02(+0.07%) |
Apr 20, 2021 | 25.34 | 25.42 | 25.32 | 25.42 | 1,299,495 | +0.07(+0.28%) |
Apr 19, 2021 | 25.37 | 25.42 | 25.34 | 25.35 | 2,133,178 | -0.04(-0.14%) |
Apr 16, 2021 | 25.36 | 25.40 | 25.36 | 25.38 | 1,030,992 | -0.03(-0.11%) |
Apr 15, 2021 | 25.44 | 25.44 | 25.38 | 25.41 | 1,216,255 | +0.00(+0.00%) |
Apr 14, 2021 | 25.38 | 25.45 | 25.37 | 25.41 | 2,947,385 | -0.06(-0.24%) |
Apr 13, 2021 | 25.41 | 25.47 | 25.40 | 25.47 | 960,251 | +0.09(+0.35%) |
Apr 12, 2021 | 25.39 | 25.40 | 25.36 | 25.38 | 890,420 | -0.01(-0.04%) |
Apr 09, 2021 | 25.35 | 25.43 | 25.32 | 25.39 | 1,028,522 | -0.02(-0.07%) |
Apr 08, 2021 | 25.42 | 25.45 | 25.39 | 25.41 | 881,698 | +0.02(+0.07%) |
Apr 07, 2021 | 25.38 | 25.39 | 25.34 | 25.39 | 1,854,075 | +0.08(+0.32%) |
Apr 06, 2021 | 25.32 | 25.37 | 25.28 | 25.31 | 1,588,969 | +0.00(+0.00%) |
Apr 05, 2021 | 25.32 | 25.36 | 25.29 | 25.31 | 1,761,963 | -0.01(-0.04%) |
Apr 01, 2021 | 25.36 | 25.39 | 25.30 | 25.32 | 3,453,185 | -0.13(-0.52%) |
Mar 31, 2021 | 25.43 | 25.50 | 25.41 | 25.45 | 1,441,982 | +0.06(+0.25%) |
Mar 30, 2021 | 25.38 | 25.43 | 25.31 | 25.39 | 2,632,264 | -0.14(-0.56%) |
Mar 29, 2021 | 25.56 | 25.58 | 25.50 | 25.53 | 1,101,527 | +0.02(+0.09%) |
Mar 26, 2021 | 25.50 | 25.55 | 25.48 | 25.51 | 1,262,492 | +0.05(+0.21%) |
Mar 25, 2021 | 25.43 | 25.50 | 25.39 | 25.46 | 1,257,595 | +0.03(+0.10%) |
Mar 24, 2021 | 25.47 | 25.47 | 25.41 | 25.43 | 1,260,717 | -0.05(-0.21%) |
Mar 23, 2021 | 25.53 | 25.54 | 25.44 | 25.48 | 1,607,013 | -0.05(-0.21%) |
Mar 22, 2021 | 25.51 | 25.56 | 25.51 | 25.54 | 1,728,217 | +0.05(+0.21%) |
Mar 19, 2021 | 25.47 | 25.55 | 25.44 | 25.48 | 1,664,890 | +0.01(+0.03%) |
Mar 18, 2021 | 25.43 | 25.53 | 25.38 | 25.47 | 2,784,988 | +0.03(+0.10%) |
Mar 17, 2021 | 25.35 | 25.57 | 25.32 | 25.45 | 1,967,728 | +0.12(+0.49%) |
Mar 16, 2021 | 25.32 | 25.35 | 25.27 | 25.32 | 1,701,836 | +0.09(+0.35%) |
Mar 15, 2021 | 25.22 | 25.26 | 25.18 | 25.23 | 1,175,253 | +0.11(+0.42%) |
Mar 12, 2021 | 25.12 | 25.16 | 25.09 | 25.13 | 2,200,971 | -0.04(-0.14%) |
Mar 11, 2021 | 25.15 | 25.20 | 25.12 | 25.16 | 1,392,106 | +0.04(+0.18%) |
Mar 10, 2021 | 25.01 | 25.15 | 25.01 | 25.12 | 2,359,564 | +0.04(+0.14%) |
Mar 09, 2021 | 25.08 | 25.11 | 24.99 | 25.08 | 1,370,354 | +0.04(+0.14%) |
Mar 08, 2021 | 25.19 | 25.19 | 25.00 | 25.05 | 1,499,378 | -0.19(-0.74%) |
Mar 05, 2021 | 25.20 | 25.25 | 25.15 | 25.23 | 3,500,966 | +0.12(+0.46%) |
Mar 04, 2021 | 25.26 | 25.26 | 25.06 | 25.12 | 2,624,558 | -0.15(-0.60%) |
Mar 03, 2021 | 25.25 | 25.30 | 25.22 | 25.27 | 2,807,625 | -0.01(-0.04%) |
Mar 02, 2021 | 25.19 | 25.30 | 25.18 | 25.28 | 2,889,808 | +0.04(+0.18%) |