Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.82 | 25.82 | 25.71 | 25.75 | 77,286 | +0.10(+0.39%) |
May 27, 2021 | 25.65 | 25.72 | 25.64 | 25.65 | 25,882 | +0.00(+0.00%) |
May 26, 2021 | 25.68 | 25.71 | 25.59 | 25.65 | 26,826 | +0.00(+0.00%) |
May 25, 2021 | 25.70 | 25.70 | 25.55 | 25.65 | 37,024 | -0.03(-0.12%) |
May 24, 2021 | 25.61 | 25.73 | 25.59 | 25.68 | 55,990 | +0.17(+0.67%) |
May 21, 2021 | 25.58 | 25.61 | 25.51 | 25.51 | 31,041 | +0.01(+0.04%) |
May 20, 2021 | 25.46 | 25.60 | 25.44 | 25.50 | 33,996 | +0.04(+0.16%) |
May 19, 2021 | 25.43 | 25.52 | 25.41 | 25.46 | 41,553 | -0.04(-0.16%) |
May 18, 2021 | 25.54 | 25.54 | 25.47 | 25.50 | 41,430 | +0.00(+0.00%) |
May 17, 2021 | 25.41 | 25.54 | 25.41 | 25.50 | 35,013 | +0.09(+0.35%) |
May 14, 2021 | 25.43 | 25.50 | 25.34 | 25.41 | 33,967 | +0.06(+0.24%) |
May 13, 2021 | 25.38 | 25.44 | 25.26 | 25.35 | 62,029 | -0.14(-0.55%) |
May 12, 2021 | 25.60 | 25.68 | 25.45 | 25.49 | 81,615 | -0.17(-0.66%) |
May 11, 2021 | 25.66 | 25.74 | 25.56 | 25.66 | 38,514 | -0.07(-0.27%) |
May 10, 2021 | 25.83 | 25.83 | 25.67 | 25.73 | 43,810 | -0.04(-0.16%) |
May 07, 2021 | 25.76 | 25.84 | 25.76 | 25.77 | 68,324 | +0.02(+0.08%) |
May 06, 2021 | 25.81 | 25.82 | 25.70 | 25.75 | 44,782 | -0.02(-0.08%) |
May 05, 2021 | 25.80 | 25.85 | 25.73 | 25.77 | 34,284 | -0.04(-0.15%) |
May 04, 2021 | 25.77 | 25.83 | 25.72 | 25.81 | 73,548 | -0.02(-0.08%) |
May 03, 2021 | 25.74 | 25.83 | 25.69 | 25.83 | 67,446 | +0.16(+0.62%) |
Apr 30, 2021 | 25.81 | 25.84 | 25.67 | 25.67 | 74,300 | -0.10(-0.39%) |
Apr 29, 2021 | 25.88 | 25.89 | 25.70 | 25.77 | 45,507 | -0.07(-0.27%) |
Apr 28, 2021 | 25.89 | 25.89 | 25.79 | 25.84 | 64,568 | -0.01(-0.04%) |
Apr 27, 2021 | 25.87 | 25.88 | 25.82 | 25.85 | 41,190 | -0.01(-0.04%) |
Apr 26, 2021 | 25.85 | 25.87 | 25.80 | 25.86 | 44,564 | +0.03(+0.11%) |
Apr 23, 2021 | 25.75 | 25.87 | 25.75 | 25.83 | 69,600 | +0.08(+0.32%) |
Apr 22, 2021 | 25.80 | 25.80 | 25.74 | 25.75 | 41,081 | -0.04(-0.16%) |
Apr 21, 2021 | 25.83 | 25.88 | 25.73 | 25.79 | 51,995 | -0.01(-0.02%) |
Apr 20, 2021 | 25.82 | 25.82 | 25.75 | 25.80 | 23,217 | +0.03(+0.10%) |
Apr 19, 2021 | 25.85 | 25.85 | 25.75 | 25.77 | 80,631 | -0.08(-0.31%) |
Apr 16, 2021 | 25.80 | 25.85 | 25.77 | 25.85 | 63,800 | +0.05(+0.19%) |
Apr 15, 2021 | 25.71 | 25.80 | 25.71 | 25.80 | 31,926 | +0.12(+0.47%) |
Apr 14, 2021 | 25.69 | 25.76 | 25.67 | 25.68 | 41,357 | -0.01(-0.04%) |
Apr 13, 2021 | 25.72 | 25.75 | 25.62 | 25.69 | 62,742 | -0.00(-0.00%) |
Apr 12, 2021 | 25.70 | 25.74 | 25.65 | 25.69 | 42,722 | -0.01(-0.04%) |
Apr 09, 2021 | 25.67 | 25.74 | 25.63 | 25.70 | 43,000 | +0.04(+0.14%) |
Apr 08, 2021 | 25.72 | 25.74 | 25.57 | 25.66 | 88,722 | -0.05(-0.21%) |
Apr 07, 2021 | 25.64 | 25.76 | 25.64 | 25.72 | 37,338 | -0.01(-0.04%) |
Apr 06, 2021 | 25.59 | 25.76 | 25.59 | 25.73 | 70,755 | +0.24(+0.94%) |
Apr 05, 2021 | 25.48 | 25.55 | 25.43 | 25.49 | 79,194 | +0.07(+0.28%) |
Apr 01, 2021 | 25.40 | 25.47 | 25.38 | 25.42 | 54,000 | +0.09(+0.36%) |
Mar 31, 2021 | 25.30 | 25.42 | 25.28 | 25.33 | 104,423 | +0.08(+0.32%) |
Mar 30, 2021 | 25.18 | 25.26 | 25.15 | 25.25 | 37,636 | +0.06(+0.24%) |
Mar 29, 2021 | 25.28 | 25.28 | 25.11 | 25.19 | 80,155 | -0.04(-0.16%) |
Mar 26, 2021 | 25.27 | 25.27 | 25.23 | 25.23 | 62,500 | +0.00(+0.00%) |
Mar 25, 2021 | 25.24 | 25.26 | 25.21 | 25.23 | 68,169 | +0.05(+0.20%) |
Mar 24, 2021 | 25.24 | 25.28 | 25.17 | 25.18 | 76,104 | -0.04(-0.16%) |
Mar 23, 2021 | 25.22 | 25.23 | 25.15 | 25.22 | 41,105 | +0.05(+0.20%) |
Mar 22, 2021 | 25.16 | 25.22 | 25.10 | 25.17 | 56,716 | +0.07(+0.28%) |
Mar 19, 2021 | 25.00 | 25.12 | 24.84 | 25.10 | 72,700 | +0.10(+0.40%) |
Mar 18, 2021 | 25.15 | 25.16 | 24.94 | 25.00 | 95,625 | -0.25(-0.99%) |
Mar 17, 2021 | 25.27 | 25.29 | 25.18 | 25.25 | 100,089 | -0.05(-0.20%) |
Mar 16, 2021 | 25.31 | 25.37 | 25.24 | 25.30 | 128,864 | +0.05(+0.20%) |
Mar 15, 2021 | 25.15 | 25.30 | 25.15 | 25.25 | 150,962 | +0.10(+0.40%) |
Mar 12, 2021 | 25.20 | 25.23 | 25.04 | 25.15 | 87,000 | -0.08(-0.32%) |
Mar 11, 2021 | 25.20 | 25.28 | 25.18 | 25.23 | 79,453 | +0.10(+0.40%) |
Mar 10, 2021 | 25.23 | 25.24 | 25.01 | 25.13 | 159,862 | -0.03(-0.12%) |
Mar 09, 2021 | 25.28 | 25.28 | 25.15 | 25.16 | 184,527 | +0.01(+0.04%) |
Mar 08, 2021 | 25.22 | 25.24 | 25.10 | 25.15 | 83,743 | -0.04(-0.16%) |
Mar 05, 2021 | 25.25 | 25.25 | 25.11 | 25.19 | 240,800 | +0.01(+0.04%) |
Mar 04, 2021 | 25.25 | 25.38 | 25.15 | 25.18 | 289,971 | -0.06(-0.24%) |
Mar 03, 2021 | 25.12 | 25.30 | 24.95 | 25.24 | 305,924 | +0.05(+0.20%) |
Mar 02, 2021 | 25.00 | 25.24 | 25.00 | 25.19 | 93,431 | +0.20(+0.80%) |
Mar 01, 2021 | 24.97 | 24.99 | 24.84 | 24.99 | 64,585 | +0.25(+1.01%) |
Feb 26, 2021 | 24.76 | 24.80 | 24.61 | 24.74 | 91,900 | +0.15(+0.61%) |
Feb 25, 2021 | 24.82 | 24.83 | 24.51 | 24.59 | 212,975 | -0.17(-0.69%) |
Feb 24, 2021 | 25.01 | 25.01 | 24.75 | 24.76 | 168,097 | -0.25(-1.00%) |
Feb 23, 2021 | 25.19 | 25.20 | 24.97 | 25.01 | 158,713 | -0.14(-0.56%) |
Feb 22, 2021 | 25.20 | 25.21 | 25.13 | 25.15 | 77,646 | -0.05(-0.20%) |
Feb 19, 2021 | 25.13 | 25.21 | 25.11 | 25.20 | 68,400 | +0.10(+0.40%) |
Feb 18, 2021 | 25.25 | 25.26 | 25.07 | 25.10 | 267,215 | -0.16(-0.63%) |
Feb 17, 2021 | 25.22 | 25.28 | 25.21 | 25.26 | 62,598 | -0.01(-0.04%) |
Feb 16, 2021 | 25.38 | 25.43 | 25.25 | 25.27 | 72,420 | -0.19(-0.76%) |
Feb 12, 2021 | 25.53 | 25.56 | 25.40 | 25.46 | 54,900 | -0.13(-0.50%) |
Feb 11, 2021 | 25.75 | 25.75 | 25.55 | 25.59 | 62,680 | -0.31(-1.20%) |
Feb 10, 2021 | 25.99 | 26.10 | 25.84 | 25.90 | 52,813 | -0.01(-0.04%) |
Feb 09, 2021 | 25.82 | 25.96 | 25.76 | 25.91 | 35,058 | +0.07(+0.27%) |
Feb 08, 2021 | 25.85 | 25.93 | 25.84 | 25.84 | 52,734 | -0.01(-0.04%) |
Feb 05, 2021 | 25.80 | 25.92 | 25.79 | 25.85 | 58,400 | +0.05(+0.19%) |
Feb 04, 2021 | 25.84 | 25.92 | 25.60 | 25.80 | 71,110 | -0.01(-0.04%) |
Feb 03, 2021 | 25.90 | 25.98 | 25.77 | 25.81 | 54,071 | -0.09(-0.35%) |
Feb 02, 2021 | 25.77 | 26.00 | 25.77 | 25.90 | 53,600 | +0.09(+0.35%) |
Feb 01, 2021 | 25.87 | 25.87 | 25.70 | 25.81 | 46,676 | +0.10(+0.39%) |
Jan 29, 2021 | 25.70 | 25.88 | 25.57 | 25.71 | 87,500 | -0.04(-0.16%) |
Jan 28, 2021 | 25.70 | 25.79 | 25.61 | 25.75 | 84,718 | +0.06(+0.23%) |
Jan 27, 2021 | 25.69 | 25.76 | 25.60 | 25.69 | 203,898 | +0.00(+0.00%) |
Jan 26, 2021 | 25.71 | 25.83 | 25.63 | 25.69 | 67,880 | +0.11(+0.43%) |
Jan 25, 2021 | 25.71 | 25.79 | 25.55 | 25.58 | 66,095 | -0.11(-0.43%) |
Jan 22, 2021 | 25.56 | 25.70 | 25.56 | 25.69 | 46,800 | +0.13(+0.51%) |
Jan 21, 2021 | 25.72 | 25.72 | 25.52 | 25.56 | 89,086 | -0.15(-0.59%) |
Jan 20, 2021 | 25.67 | 25.77 | 25.67 | 25.71 | 73,645 | +0.11(+0.43%) |
Jan 19, 2021 | 25.64 | 25.64 | 25.52 | 25.60 | 76,642 | +0.08(+0.31%) |
Jan 15, 2021 | 25.66 | 25.72 | 25.50 | 25.52 | 125,800 | +0.02(+0.08%) |
Jan 14, 2021 | 25.53 | 25.75 | 25.40 | 25.50 | 107,483 | +0.05(+0.20%) |
Jan 13, 2021 | 25.30 | 25.57 | 25.30 | 25.45 | 107,556 | +0.22(+0.87%) |
Jan 12, 2021 | 25.37 | 25.37 | 25.06 | 25.23 | 171,144 | -0.14(-0.55%) |
Jan 11, 2021 | 25.56 | 25.56 | 25.36 | 25.37 | 87,523 | -0.19(-0.74%) |
Jan 08, 2021 | 25.52 | 25.63 | 25.52 | 25.56 | 122,400 | +0.04(+0.16%) |
Jan 07, 2021 | 25.73 | 25.78 | 25.42 | 25.52 | 329,293 | -0.18(-0.70%) |
Jan 06, 2021 | 26.10 | 26.10 | 25.63 | 25.70 | 170,422 | -0.48(-1.83%) |
Jan 05, 2021 | 26.27 | 26.35 | 26.16 | 26.18 | 51,985 | -0.14(-0.53%) |
Jan 04, 2021 | 26.40 | 26.40 | 26.21 | 26.32 | 53,960 | -0.16(-0.60%) |
Dec 31, 2020 | 26.48 | 26.48 | 26.48 | 136,649 | +0.23(+0.88%) | |
Dec 30, 2020 | 26.22 | 26.28 | 26.17 | 26.25 | 136,649 | +0.06(+0.23%) |
Dec 29, 2020 | 26.21 | 26.21 | 26.12 | 26.19 | 45,252 | +0.10(+0.38%) |
Dec 28, 2020 | 26.11 | 26.11 | 26.02 | 26.09 | 45,555 | +0.07(+0.27%) |
Dec 24, 2020 | 26.08 | 26.14 | 25.99 | 26.02 | 46,900 | -0.06(-0.23%) |
Dec 23, 2020 | 26.15 | 26.16 | 25.98 | 26.08 | 65,187 | +0.06(+0.23%) |
Dec 22, 2020 | 26.12 | 26.12 | 25.83 | 26.02 | 105,672 | -0.03(-0.12%) |
Dec 21, 2020 | 26.01 | 26.06 | 26.01 | 26.05 | 71,188 | +0.05(+0.19%) |
Dec 18, 2020 | 26.01 | 26.01 | 25.93 | 26.00 | 45,800 | +0.01(+0.04%) |
Dec 17, 2020 | 26.01 | 26.05 | 25.96 | 25.99 | 57,325 | -0.02(-0.08%) |
Dec 16, 2020 | 26.07 | 26.07 | 25.97 | 26.01 | 89,907 | -0.03(-0.12%) |
Dec 15, 2020 | 26.05 | 26.08 | 26.00 | 26.04 | 87,872 | +0.06(+0.23%) |
Dec 14, 2020 | 25.96 | 26.06 | 25.95 | 25.98 | 76,367 | +0.08(+0.31%) |
Dec 11, 2020 | 26.02 | 26.02 | 25.89 | 25.90 | 79,500 | -0.08(-0.31%) |
Dec 10, 2020 | 25.98 | 26.11 | 25.96 | 25.98 | 99,213 | +0.00(+0.00%) |
Dec 09, 2020 | 25.98 | 26.02 | 25.96 | 25.98 | 71,934 | +0.04(+0.15%) |
Dec 08, 2020 | 25.90 | 25.95 | 25.85 | 25.94 | 56,091 | +0.05(+0.19%) |
Dec 07, 2020 | 25.88 | 25.90 | 25.83 | 25.89 | 75,726 | +0.06(+0.23%) |
Dec 04, 2020 | 25.85 | 25.89 | 25.82 | 25.83 | 42,900 | -0.02(-0.08%) |
Dec 03, 2020 | 25.87 | 25.87 | 25.82 | 25.85 | 74,832 | +0.04(+0.15%) |
Dec 02, 2020 | 25.80 | 25.83 | 25.75 | 25.81 | 106,908 | +0.02(+0.08%) |
Dec 01, 2020 | 25.74 | 25.79 | 25.72 | 25.79 | 58,774 | +0.13(+0.51%) |
Nov 30, 2020 | 25.74 | 25.79 | 25.66 | 25.66 | 120,338 | -0.08(-0.31%) |
Nov 27, 2020 | 25.67 | 25.78 | 25.63 | 25.74 | 41,300 | +0.16(+0.63%) |
Nov 25, 2020 | 25.67 | 25.67 | 25.57 | 25.58 | 85,400 | +0.02(+0.08%) |
Nov 24, 2020 | 25.56 | 25.60 | 25.53 | 25.56 | 77,481 | +0.06(+0.24%) |
Nov 23, 2020 | 25.51 | 25.51 | 25.45 | 25.50 | 292,848 | +0.06(+0.24%) |
Nov 20, 2020 | 25.50 | 25.54 | 25.43 | 25.44 | 105,500 | -0.02(-0.08%) |
Nov 19, 2020 | 25.47 | 25.47 | 25.40 | 25.46 | 343,800 | +0.07(+0.28%) |
Nov 18, 2020 | 25.39 | 25.47 | 25.36 | 25.39 | 89,009 | +0.06(+0.24%) |
Nov 17, 2020 | 25.41 | 25.41 | 25.28 | 25.33 | 213,209 | -0.07(-0.28%) |
Nov 16, 2020 | 25.30 | 25.40 | 25.27 | 25.40 | 104,063 | +0.15(+0.59%) |
Nov 13, 2020 | 25.25 | 25.29 | 25.24 | 25.25 | 66,700 | +0.05(+0.20%) |
Nov 12, 2020 | 25.20 | 25.21 | 25.15 | 25.20 | 252,910 | -0.19(-0.75%) |
Nov 11, 2020 | 25.36 | 25.41 | 25.36 | 25.39 | 129,503 | +0.07(+0.28%) |
Nov 10, 2020 | 25.35 | 25.35 | 25.28 | 25.32 | 153,045 | -0.01(-0.04%) |
Nov 09, 2020 | 25.39 | 25.40 | 25.29 | 25.33 | 167,706 | +0.03(+0.12%) |
Nov 06, 2020 | 25.37 | 25.40 | 25.29 | 25.30 | 173,300 | -0.05(-0.20%) |
Nov 05, 2020 | 25.35 | 25.38 | 25.28 | 25.35 | 211,453 | +0.05(+0.20%) |
Nov 04, 2020 | 25.30 | 25.35 | 25.29 | 25.30 | 145,992 | +0.04(+0.16%) |
Nov 03, 2020 | 25.27 | 25.29 | 25.25 | 25.26 | 167,600 | +0.05(+0.20%) |
Nov 02, 2020 | 25.26 | 25.30 | 25.21 | 25.21 | 168,116 | -0.03(-0.12%) |
Oct 30, 2020 | 25.24 | 25.26 | 25.21 | 25.24 | 157,900 | +0.00(+0.00%) |
Oct 29, 2020 | 25.27 | 25.27 | 25.16 | 25.24 | 172,776 | +0.06(+0.24%) |
Oct 28, 2020 | 25.30 | 25.36 | 25.18 | 25.18 | 190,123 | -0.17(-0.67%) |
Oct 27, 2020 | 25.41 | 25.42 | 25.31 | 25.35 | 137,005 | -0.03(-0.12%) |
Oct 26, 2020 | 25.39 | 25.42 | 25.34 | 25.38 | 149,406 | +0.00(+0.00%) |
Oct 23, 2020 | 25.35 | 25.39 | 25.31 | 25.38 | 116,600 | +0.07(+0.28%) |
Oct 22, 2020 | 25.22 | 25.35 | 25.16 | 25.31 | 105,375 | +0.13(+0.52%) |
Oct 21, 2020 | 25.40 | 25.43 | 25.17 | 25.18 | 334,431 | -0.22(-0.87%) |
Oct 20, 2020 | 25.37 | 25.42 | 25.34 | 25.40 | 109,066 | +0.04(+0.16%) |
Oct 19, 2020 | 25.43 | 25.43 | 25.35 | 25.36 | 122,369 | -0.01(-0.04%) |
Oct 16, 2020 | 25.49 | 25.53 | 25.37 | 25.37 | 179,100 | -0.06(-0.24%) |
Oct 15, 2020 | 25.43 | 25.46 | 25.40 | 25.43 | 179,347 | -0.02(-0.08%) |
Oct 14, 2020 | 25.54 | 25.54 | 25.42 | 25.45 | 112,862 | -0.04(-0.16%) |
Oct 13, 2020 | 25.59 | 25.60 | 25.47 | 25.49 | 213,202 | -0.11(-0.43%) |
Oct 12, 2020 | 25.49 | 25.60 | 25.44 | 25.60 | 161,600 | +0.20(+0.79%) |
Oct 09, 2020 | 25.44 | 25.44 | 25.36 | 25.40 | 132,000 | -0.03(-0.12%) |
Oct 08, 2020 | 25.42 | 25.45 | 25.38 | 25.43 | 100,492 | +0.08(+0.32%) |
Oct 07, 2020 | 25.43 | 25.45 | 25.35 | 25.35 | 149,622 | +0.01(+0.04%) |
Oct 06, 2020 | 25.46 | 25.49 | 25.33 | 25.34 | 168,268 | -0.10(-0.39%) |
Oct 05, 2020 | 25.55 | 25.55 | 25.41 | 25.44 | 227,861 | -0.04(-0.16%) |
Oct 02, 2020 | 25.39 | 25.48 | 25.38 | 25.48 | 174,600 | +0.04(+0.16%) |
Oct 01, 2020 | 25.51 | 25.52 | 25.36 | 25.44 | 340,703 | -0.01(-0.04%) |
Sep 30, 2020 | 25.66 | 25.67 | 25.29 | 25.45 | 2,707,984 | -0.15(-0.59%) |
Sep 29, 2020 | 25.79 | 25.79 | 25.60 | 25.60 | 221,395 | -0.11(-0.43%) |
Sep 28, 2020 | 25.70 | 25.75 | 25.66 | 25.71 | 226,240 | +0.09(+0.35%) |
Sep 25, 2020 | 25.67 | 25.72 | 25.60 | 25.62 | 353,300 | +0.01(+0.04%) |
Sep 24, 2020 | 25.53 | 25.67 | 25.39 | 25.61 | 201,946 | +0.03(+0.12%) |
Sep 23, 2020 | 25.78 | 25.83 | 25.58 | 25.58 | 347,839 | -0.11(-0.43%) |
Sep 22, 2020 | 25.60 | 25.74 | 25.60 | 25.69 | 197,623 | +0.12(+0.47%) |
Sep 21, 2020 | 25.55 | 25.60 | 25.39 | 25.57 | 447,479 | -0.01(-0.04%) |
Sep 18, 2020 | 25.69 | 25.75 | 25.55 | 25.58 | 302,500 | -0.06(-0.23%) |
Sep 17, 2020 | 25.72 | 25.77 | 25.63 | 25.64 | 101,531 | -0.13(-0.50%) |
Sep 16, 2020 | 25.75 | 25.87 | 25.75 | 25.77 | 177,873 | +0.01(+0.04%) |
Sep 15, 2020 | 25.83 | 25.90 | 25.71 | 25.76 | 278,672 | -0.03(-0.12%) |
Sep 14, 2020 | 25.72 | 25.80 | 25.69 | 25.79 | 223,390 | +0.15(+0.59%) |
Sep 11, 2020 | 25.68 | 25.68 | 25.57 | 25.64 | 174,700 | +0.02(+0.08%) |
Sep 10, 2020 | 25.51 | 25.74 | 25.51 | 25.62 | 473,362 | +0.12(+0.47%) |
Sep 09, 2020 | 25.38 | 25.54 | 25.34 | 25.50 | 551,430 | +0.22(+0.87%) |
Sep 08, 2020 | 25.30 | 25.40 | 25.20 | 25.28 | 279,504 | -0.21(-0.82%) |
Sep 04, 2020 | 25.63 | 25.65 | 25.30 | 25.49 | 732,900 | -0.10(-0.39%) |
Sep 03, 2020 | 25.59 | 25.64 | 25.50 | 25.59 | 708,626 | +0.04(+0.16%) |