Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.22 | 26.27 | 26.16 | 26.21 | 20,597 | -0.02(-0.07%) |
May 27, 2021 | 26.19 | 26.22 | 26.13 | 26.22 | 665 | +0.14(+0.52%) |
May 26, 2021 | 26.09 | 26.09 | 26.09 | 26.09 | 12 | +0.18(+0.70%) |
May 25, 2021 | 25.91 | 25.91 | 25.91 | 25.91 | 123 | +0.09(+0.34%) |
May 24, 2021 | 25.90 | 25.90 | 25.53 | 25.82 | 1,624 | +0.03(+0.11%) |
May 21, 2021 | 25.84 | 25.84 | 25.79 | 25.79 | 644 | -0.10(-0.39%) |
May 20, 2021 | 25.77 | 25.89 | 25.77 | 25.89 | 434 | +0.16(+0.63%) |
May 19, 2021 | 25.73 | 25.73 | 25.73 | 25.73 | 185 | -0.10(-0.40%) |
May 18, 2021 | 25.83 | 25.83 | 25.83 | 25.83 | 12 | +0.02(+0.07%) |
May 17, 2021 | 25.89 | 25.89 | 25.77 | 25.81 | 2,892 | -0.08(-0.32%) |
May 14, 2021 | 25.92 | 25.92 | 25.89 | 25.89 | 476 | +0.32(+1.25%) |
May 13, 2021 | 25.59 | 25.59 | 25.54 | 25.57 | 1,252 | +0.06(+0.22%) |
May 12, 2021 | 25.68 | 25.69 | 25.51 | 25.52 | 1,885 | -0.34(-1.33%) |
May 11, 2021 | 25.84 | 25.91 | 25.74 | 25.86 | 2,235 | -0.08(-0.32%) |
May 10, 2021 | 26.37 | 26.37 | 25.94 | 25.94 | 1,840 | -0.35(-1.32%) |
May 07, 2021 | 26.30 | 26.42 | 26.29 | 26.29 | 840 | +0.13(+0.50%) |
May 06, 2021 | 26.01 | 26.19 | 26.01 | 26.16 | 1,032 | +0.20(+0.78%) |
May 05, 2021 | 26.01 | 26.05 | 25.96 | 25.96 | 713 | +0.04(+0.14%) |
May 04, 2021 | 25.92 | 25.92 | 25.92 | 25.92 | 157 | -0.20(-0.76%) |
May 03, 2021 | 26.07 | 26.14 | 26.07 | 26.12 | 26,894 | +0.05(+0.18%) |
Apr 30, 2021 | 26.11 | 26.18 | 26.04 | 26.07 | 51,028 | -0.20(-0.78%) |
Apr 29, 2021 | 26.30 | 26.30 | 26.21 | 26.28 | 1,789 | +0.21(+0.80%) |
Apr 28, 2021 | 26.24 | 26.24 | 26.07 | 26.07 | 4,502 | -0.19(-0.72%) |
Apr 27, 2021 | 26.21 | 26.26 | 25.92 | 26.26 | 2,262 | -0.03(-0.11%) |
Apr 26, 2021 | 26.05 | 26.35 | 26.05 | 26.28 | 3,778 | +0.06(+0.21%) |
Apr 23, 2021 | 26.23 | 26.23 | 26.23 | 26.23 | 123 | +0.17(+0.66%) |
Apr 22, 2021 | 26.07 | 26.07 | 26.06 | 26.06 | 473 | -0.05(-0.18%) |
Apr 21, 2021 | 25.92 | 26.10 | 25.92 | 26.10 | 655 | +0.37(+1.44%) |
Apr 20, 2021 | 25.76 | 26.01 | 25.70 | 25.73 | 6,653 | -0.22(-0.83%) |
Apr 19, 2021 | 26.08 | 26.08 | 25.95 | 25.95 | 1,840 | -0.23(-0.88%) |
Apr 16, 2021 | 26.20 | 26.20 | 26.15 | 26.18 | 743 | -0.01(-0.04%) |
Apr 15, 2021 | 26.18 | 26.19 | 26.18 | 26.19 | 210 | +0.21(+0.82%) |
Apr 14, 2021 | 25.99 | 26.02 | 25.97 | 25.97 | 2,074 | -0.03(-0.12%) |
Apr 13, 2021 | 26.01 | 26.07 | 25.97 | 26.01 | 3,562 | +0.08(+0.29%) |
Apr 12, 2021 | 25.97 | 25.97 | 25.93 | 25.93 | 461 | -0.07(-0.28%) |
Apr 09, 2021 | 25.97 | 26.01 | 25.92 | 26.00 | 3,963 | -0.03(-0.11%) |
Apr 08, 2021 | 26.03 | 26.03 | 25.93 | 26.03 | 3,858 | +0.16(+0.62%) |
Apr 07, 2021 | 26.08 | 26.08 | 25.87 | 25.87 | 8,903 | -0.18(-0.70%) |
Apr 06, 2021 | 26.04 | 26.15 | 26.04 | 26.05 | 1,555 | +0.02(+0.09%) |
Apr 05, 2021 | 25.90 | 26.12 | 25.90 | 26.03 | 2,260 | +0.15(+0.60%) |
Apr 01, 2021 | 25.86 | 25.88 | 25.86 | 25.88 | 371 | +0.27(+1.04%) |
Mar 31, 2021 | 25.71 | 25.76 | 25.61 | 25.61 | 4,946 | +0.06(+0.22%) |
Mar 30, 2021 | 25.59 | 25.59 | 25.55 | 25.55 | 222 | +0.07(+0.28%) |
Mar 29, 2021 | 25.51 | 25.90 | 25.34 | 25.48 | 47,746 | -0.13(-0.50%) |
Mar 26, 2021 | 25.47 | 25.61 | 25.43 | 25.61 | 1,981 | +0.29(+1.14%) |
Mar 25, 2021 | 25.34 | 25.34 | 25.13 | 25.32 | 1,015 | +0.14(+0.56%) |
Mar 24, 2021 | 25.41 | 25.42 | 25.18 | 25.18 | 3,389 | -0.24(-0.95%) |
Mar 23, 2021 | 25.59 | 25.59 | 25.37 | 25.42 | 2,356 | -0.27(-1.03%) |
Mar 22, 2021 | 25.74 | 25.74 | 25.69 | 25.69 | 2,364 | +0.04(+0.14%) |
Mar 19, 2021 | 25.58 | 25.70 | 25.58 | 25.65 | 12,385 | +0.12(+0.47%) |
Mar 18, 2021 | 25.53 | 25.53 | 25.53 | 25.53 | 261 | -0.37(-1.43%) |
Mar 17, 2021 | 25.90 | 25.90 | 25.90 | 25.90 | 158 | -0.00(-0.01%) |
Mar 16, 2021 | 25.88 | 25.90 | 25.88 | 25.90 | 304 | -0.02(-0.07%) |
Mar 15, 2021 | 25.71 | 25.92 | 25.71 | 25.92 | 972 | +0.14(+0.53%) |
Mar 12, 2021 | 25.47 | 25.78 | 25.47 | 25.78 | 1,238 | -0.17(-0.65%) |
Mar 11, 2021 | 25.89 | 25.95 | 25.84 | 25.95 | 670 | +0.35(+1.35%) |
Mar 10, 2021 | 25.64 | 25.64 | 25.61 | 25.61 | 159 | +0.05(+0.19%) |
Mar 09, 2021 | 25.45 | 25.65 | 25.45 | 25.56 | 849 | +0.38(+1.49%) |
Mar 08, 2021 | 25.80 | 25.80 | 25.18 | 25.18 | 5,744 | -0.31(-1.22%) |
Mar 05, 2021 | 25.33 | 25.49 | 25.03 | 25.49 | 4,582 | +0.30(+1.18%) |
Mar 04, 2021 | 25.59 | 25.59 | 25.20 | 25.20 | 2,422 | -0.41(-1.58%) |
Mar 03, 2021 | 25.69 | 25.78 | 25.60 | 25.60 | 5,396 | -0.19(-0.74%) |
Mar 02, 2021 | 25.88 | 25.89 | 25.79 | 25.79 | 2,228 | -0.20(-0.79%) |