Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.60 | 26.74 | 26.56 | 26.60 | 6,298 | +0.29(+1.10%) |
May 27, 2021 | 26.60 | 26.60 | 26.31 | 26.31 | 5,927 | -0.39(-1.46%) |
May 25, 2021 | 26.70 | 26.70 | 26.70 | 62 | +0.10(+0.38%) | |
May 24, 2021 | 26.41 | 26.60 | 26.40 | 26.60 | 8,463 | +0.15(+0.57%) |
May 21, 2021 | 26.35 | 26.50 | 26.18 | 26.45 | 14,074 | -0.05(-0.19%) |
May 20, 2021 | 26.40 | 26.50 | 26.40 | 26.50 | 6,468 | -0.10(-0.38%) |
May 18, 2021 | 26.60 | 26.60 | 26.60 | 4,517 | +0.00(+0.00%) | |
May 17, 2021 | 26.60 | 26.60 | 26.60 | 26.60 | 4,914 | -0.04(-0.15%) |
May 14, 2021 | 26.60 | 26.68 | 26.45 | 26.64 | 2,216 | +0.04(+0.15%) |
May 13, 2021 | 26.60 | 26.60 | 26.60 | 26.60 | 220 | +0.00(+0.00%) |
May 12, 2021 | 26.50 | 26.61 | 26.50 | 26.60 | 1,316 | +0.19(+0.72%) |
May 11, 2021 | 26.55 | 26.55 | 26.41 | 26.41 | 5,503 | +0.01(+0.04%) |
May 10, 2021 | 26.33 | 26.40 | 26.10 | 26.40 | 13,571 | -0.23(-0.86%) |
May 07, 2021 | 26.65 | 26.69 | 26.63 | 26.63 | 5,681 | +0.02(+0.07%) |
May 06, 2021 | 26.60 | 26.61 | 26.34 | 26.61 | 3,122 | +0.01(+0.04%) |
May 05, 2021 | 26.76 | 26.84 | 26.60 | 26.60 | 9,020 | -0.23(-0.86%) |
May 04, 2021 | 26.60 | 26.90 | 26.60 | 26.83 | 4,352 | +0.05(+0.19%) |
May 03, 2021 | 26.43 | 26.78 | 26.30 | 26.78 | 7,524 | -0.04(-0.15%) |
Apr 30, 2021 | 25.85 | 26.82 | 25.85 | 26.82 | 15,300 | +0.95(+3.67%) |
Apr 29, 2021 | 26.05 | 26.06 | 25.60 | 25.87 | 76,588 | -0.17(-0.64%) |
Apr 28, 2021 | 26.06 | 26.07 | 26.00 | 26.04 | 4,339 | -0.02(-0.09%) |
Apr 27, 2021 | 25.99 | 26.10 | 25.91 | 26.06 | 2,026 | -0.04(-0.15%) |
Apr 26, 2021 | 25.98 | 26.10 | 25.90 | 26.10 | 8,794 | +0.20(+0.77%) |
Apr 23, 2021 | 25.98 | 25.98 | 25.90 | 25.90 | 7,000 | -0.14(-0.54%) |
Apr 22, 2021 | 25.99 | 26.04 | 25.90 | 26.04 | 8,829 | +0.04(+0.16%) |
Apr 21, 2021 | 25.80 | 26.10 | 25.80 | 26.00 | 10,560 | +0.10(+0.38%) |
Apr 20, 2021 | 25.90 | 26.10 | 25.85 | 25.90 | 16,198 | +0.10(+0.39%) |
Apr 19, 2021 | 25.90 | 26.00 | 25.80 | 25.80 | 6,987 | -0.11(-0.41%) |
Apr 16, 2021 | 25.99 | 25.99 | 25.85 | 25.91 | 18,200 | +0.11(+0.41%) |
Apr 15, 2021 | 25.81 | 25.85 | 25.80 | 25.80 | 5,569 | -0.00(-0.02%) |
Apr 14, 2021 | 25.82 | 25.82 | 25.77 | 25.80 | 5,457 | -0.10(-0.37%) |
Apr 13, 2021 | 25.75 | 25.90 | 25.68 | 25.90 | 10,968 | +0.10(+0.39%) |
Apr 12, 2021 | 25.90 | 25.90 | 25.75 | 25.80 | 4,708 | +0.09(+0.35%) |
Apr 09, 2021 | 25.72 | 25.78 | 25.64 | 25.71 | 5,900 | -0.02(-0.08%) |
Apr 08, 2021 | 25.89 | 25.90 | 25.61 | 25.73 | 8,285 | -0.26(-0.98%) |
Apr 07, 2021 | 25.52 | 25.99 | 25.52 | 25.99 | 1,637 | +0.29(+1.11%) |
Apr 06, 2021 | 25.75 | 25.76 | 25.70 | 25.70 | 1,914 | -0.05(-0.19%) |
Apr 05, 2021 | 25.89 | 25.89 | 25.70 | 25.75 | 7,961 | -0.15(-0.58%) |
Apr 01, 2021 | 25.68 | 25.91 | 25.65 | 25.90 | 13,100 | +0.17(+0.66%) |
Mar 31, 2021 | 25.73 | 25.74 | 25.55 | 25.73 | 3,992 | +0.04(+0.16%) |
Mar 30, 2021 | 25.85 | 25.85 | 25.49 | 25.69 | 17,305 | -0.14(-0.56%) |
Mar 29, 2021 | 25.72 | 25.95 | 25.72 | 25.83 | 1,807 | +0.13(+0.52%) |
Mar 26, 2021 | 25.71 | 25.71 | 25.70 | 25.70 | 6,400 | -0.05(-0.19%) |
Mar 25, 2021 | 25.85 | 25.93 | 25.71 | 25.75 | 3,495 | -0.11(-0.43%) |
Mar 24, 2021 | 25.83 | 25.97 | 25.65 | 25.86 | 3,661 | +0.21(+0.82%) |
Mar 23, 2021 | 25.88 | 25.94 | 25.65 | 25.65 | 6,829 | -0.05(-0.19%) |
Mar 22, 2021 | 25.80 | 25.80 | 25.65 | 25.70 | 8,305 | +0.13(+0.51%) |
Mar 19, 2021 | 25.60 | 25.62 | 25.57 | 25.57 | 10,600 | -0.02(-0.08%) |
Mar 18, 2021 | 25.50 | 25.69 | 25.49 | 25.59 | 17,740 | +0.06(+0.24%) |
Mar 17, 2021 | 25.60 | 25.60 | 25.48 | 25.53 | 1,438 | -0.06(-0.23%) |
Mar 16, 2021 | 25.52 | 25.59 | 25.52 | 25.59 | 4,206 | +0.14(+0.55%) |
Mar 15, 2021 | 25.85 | 25.95 | 25.45 | 25.45 | 5,426 | -0.37(-1.43%) |
Mar 12, 2021 | 25.89 | 25.93 | 25.82 | 25.82 | 7,200 | -0.27(-1.03%) |
Mar 11, 2021 | 26.10 | 26.10 | 25.85 | 26.09 | 9,189 | +0.11(+0.42%) |
Mar 10, 2021 | 25.95 | 25.98 | 25.95 | 25.98 | 3,926 | -0.07(-0.27%) |
Mar 09, 2021 | 25.95 | 26.05 | 25.95 | 26.05 | 760 | -0.05(-0.19%) |
Mar 08, 2021 | 25.92 | 26.10 | 25.85 | 26.10 | 5,241 | +0.10(+0.38%) |
Mar 05, 2021 | 25.96 | 26.00 | 25.85 | 26.00 | 5,300 | +0.19(+0.74%) |
Mar 04, 2021 | 25.80 | 25.97 | 25.80 | 25.81 | 10,025 | +0.06(+0.23%) |
Mar 03, 2021 | 26.00 | 26.00 | 25.60 | 25.75 | 8,619 | -0.30(-1.15%) |
Mar 02, 2021 | 26.00 | 26.05 | 25.95 | 26.05 | 2,846 | +0.00(+0.02%) |