Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.50 | 25.50 | 25.39 | 25.49 | 1,430 | +0.05(+0.20%) |
May 27, 2021 | 26.00 | 26.00 | 25.39 | 25.44 | 2,485 | -0.11(-0.43%) |
May 26, 2021 | 25.36 | 25.55 | 25.36 | 25.55 | 2,946 | +0.06(+0.24%) |
May 25, 2021 | 25.40 | 25.50 | 25.40 | 25.49 | 25,316 | +0.07(+0.29%) |
May 24, 2021 | 25.42 | 25.42 | 25.42 | 25.42 | 400 | +0.02(+0.06%) |
May 21, 2021 | 25.42 | 25.44 | 25.38 | 25.40 | 16,392 | -0.04(-0.16%) |
May 20, 2021 | 25.36 | 25.44 | 25.36 | 25.44 | 622 | +0.04(+0.16%) |
May 19, 2021 | 25.37 | 25.43 | 25.36 | 25.40 | 16,590 | -0.06(-0.24%) |
May 18, 2021 | 25.50 | 25.50 | 25.36 | 25.46 | 3,855 | +0.03(+0.12%) |
May 17, 2021 | 25.43 | 25.43 | 25.43 | 25.43 | 220 | +0.03(+0.12%) |
May 14, 2021 | 25.44 | 25.45 | 25.36 | 25.40 | 838 | +0.02(+0.06%) |
May 13, 2021 | 25.40 | 25.40 | 25.36 | 25.38 | 2,549 | +0.01(+0.06%) |
May 11, 2021 | 25.37 | 25.37 | 25.37 | 2 | -0.08(-0.33%) | |
May 10, 2021 | 25.45 | 25.52 | 25.36 | 25.45 | 14,706 | -0.09(-0.36%) |
May 07, 2021 | 25.46 | 25.55 | 25.45 | 25.55 | 1,660 | -0.04(-0.18%) |
May 06, 2021 | 25.98 | 25.98 | 25.52 | 25.59 | 2,545 | +0.07(+0.27%) |
May 05, 2021 | 25.44 | 25.52 | 25.40 | 25.52 | 6,492 | +0.03(+0.12%) |
May 03, 2021 | 25.49 | 25.49 | 25.49 | 0 | +0.09(+0.35%) | |
Apr 30, 2021 | 25.42 | 25.42 | 25.39 | 25.40 | 1,300 | -0.02(-0.08%) |
Apr 29, 2021 | 25.42 | 25.42 | 25.42 | 25.42 | 100 | +0.04(+0.14%) |
Apr 28, 2021 | 25.31 | 25.38 | 25.31 | 25.38 | 1,400 | -0.04(-0.14%) |
Apr 27, 2021 | 25.42 | 25.42 | 25.42 | 15 | +0.00(+0.00%) | |
Apr 26, 2021 | 25.58 | 25.60 | 25.41 | 25.42 | 3,811 | -0.16(-0.63%) |
Apr 23, 2021 | 25.58 | 25.58 | 25.58 | 25.58 | 400 | +0.18(+0.71%) |
Apr 21, 2021 | 25.40 | 25.40 | 25.40 | 0 | -0.04(-0.16%) | |
Apr 20, 2021 | 25.45 | 25.45 | 25.41 | 25.44 | 646 | +0.03(+0.12%) |
Apr 19, 2021 | 25.41 | 25.47 | 25.40 | 25.41 | 3,511 | +0.03(+0.12%) |
Apr 16, 2021 | 25.38 | 25.38 | 25.38 | 11 | +0.00(+0.00%) | |
Apr 15, 2021 | 25.40 | 25.53 | 25.38 | 25.38 | 292,723 | -0.10(-0.37%) |
Apr 14, 2021 | 25.46 | 25.50 | 25.46 | 25.48 | 1,775 | +0.12(+0.49%) |
Apr 13, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 186 | -0.15(-0.58%) |
Apr 12, 2021 | 25.50 | 25.50 | 25.42 | 25.50 | 1,557 | -0.00(-0.01%) |
Apr 09, 2021 | 25.47 | 25.50 | 25.43 | 25.50 | 5,300 | -0.11(-0.41%) |
Apr 07, 2021 | 25.61 | 25.61 | 25.61 | 0 | -0.04(-0.18%) | |
Apr 06, 2021 | 25.46 | 25.65 | 25.46 | 25.65 | 4,555 | -0.07(-0.27%) |
Apr 05, 2021 | 25.54 | 25.72 | 25.54 | 25.72 | 300 | +0.21(+0.82%) |
Apr 01, 2021 | 25.51 | 25.51 | 25.51 | 25.51 | 400 | -0.18(-0.70%) |
Mar 31, 2021 | 25.65 | 25.74 | 25.65 | 25.69 | 1,459 | -0.06(-0.23%) |
Mar 30, 2021 | 25.75 | 25.75 | 25.75 | 25.75 | 205 | +0.04(+0.16%) |
Mar 29, 2021 | 25.69 | 25.74 | 25.60 | 25.71 | 1,883 | +0.04(+0.16%) |
Mar 26, 2021 | 25.63 | 25.67 | 25.60 | 25.67 | 2,200 | +0.10(+0.39%) |
Mar 24, 2021 | 25.57 | 25.57 | 25.57 | 0 | -0.13(-0.51%) | |
Mar 23, 2021 | 25.35 | 25.90 | 25.35 | 25.70 | 14,025 | -0.03(-0.12%) |
Mar 22, 2021 | 25.45 | 25.73 | 25.26 | 25.73 | 3,310 | +0.28(+1.10%) |
Mar 19, 2021 | 25.50 | 25.50 | 25.40 | 25.45 | 1,000 | -0.04(-0.16%) |
Mar 18, 2021 | 25.49 | 25.49 | 25.49 | 25.49 | 2,040 | -0.01(-0.04%) |
Mar 17, 2021 | 25.50 | 25.51 | 25.33 | 25.50 | 6,677 | -0.05(-0.19%) |
Mar 16, 2021 | 25.55 | 25.55 | 25.55 | 25.55 | 1,067 | +0.05(+0.19%) |
Mar 15, 2021 | 25.49 | 25.50 | 25.49 | 25.50 | 1,108 | -0.04(-0.16%) |
Mar 12, 2021 | 25.52 | 25.93 | 25.43 | 25.54 | 20,400 | -0.20(-0.78%) |
Mar 11, 2021 | 25.47 | 25.74 | 25.40 | 25.74 | 2,778 | +0.05(+0.19%) |
Mar 10, 2021 | 25.71 | 25.74 | 25.60 | 25.69 | 900 | +0.26(+1.02%) |
Mar 08, 2021 | 25.43 | 25.43 | 25.43 | 0 | -0.37(-1.43%) | |
Mar 05, 2021 | 25.57 | 25.80 | 25.57 | 25.80 | 300 | +0.23(+0.88%) |
Mar 04, 2021 | 25.51 | 25.57 | 25.29 | 25.57 | 21,349 | +0.07(+0.29%) |
Mar 03, 2021 | 25.90 | 25.94 | 25.40 | 25.50 | 2,677 | -0.10(-0.39%) |
Mar 02, 2021 | 25.44 | 25.60 | 25.40 | 25.60 | 7,889 | +0.16(+0.63%) |