Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.65 | 26.77 | 26.65 | 26.77 | 3,097 | +0.05(+0.21%) |
May 27, 2021 | 26.67 | 26.72 | 26.67 | 26.72 | 403 | +0.04(+0.13%) |
May 26, 2021 | 26.68 | 26.68 | 26.68 | 26.68 | 517 | +0.01(+0.04%) |
May 25, 2021 | 26.62 | 26.76 | 26.59 | 26.68 | 2,562 | +0.00(+0.02%) |
May 24, 2021 | 26.76 | 26.76 | 26.64 | 26.67 | 536 | +0.06(+0.21%) |
May 21, 2021 | 26.51 | 26.61 | 26.51 | 26.61 | 1,294 | +0.01(+0.04%) |
May 20, 2021 | 26.56 | 26.60 | 26.51 | 26.60 | 870 | +0.12(+0.45%) |
May 19, 2021 | 26.48 | 26.48 | 26.48 | 26.48 | 166 | -0.12(-0.45%) |
May 18, 2021 | 26.64 | 26.64 | 26.51 | 26.60 | 1,201 | +0.02(+0.09%) |
May 17, 2021 | 26.67 | 26.67 | 26.46 | 26.58 | 4,492 | -0.02(-0.06%) |
May 14, 2021 | 26.50 | 26.65 | 26.47 | 26.59 | 24,409 | +0.13(+0.49%) |
May 13, 2021 | 26.47 | 26.47 | 26.47 | 26.47 | 141 | +0.13(+0.50%) |
May 12, 2021 | 26.60 | 26.60 | 26.34 | 26.34 | 5,464 | -0.22(-0.85%) |
May 11, 2021 | 26.37 | 26.56 | 26.35 | 26.56 | 230,770 | -0.10(-0.36%) |
May 10, 2021 | 26.83 | 26.83 | 26.63 | 26.66 | 4,671 | +0.05(+0.18%) |
May 07, 2021 | 26.58 | 26.66 | 26.55 | 26.61 | 7,201 | +0.06(+0.24%) |
May 06, 2021 | 26.36 | 26.63 | 26.36 | 26.55 | 4,920 | +0.05(+0.19%) |
May 05, 2021 | 26.50 | 26.57 | 26.40 | 26.50 | 26,839 | +0.12(+0.46%) |
May 04, 2021 | 26.50 | 26.50 | 26.30 | 26.37 | 2,899 | -0.15(-0.57%) |
May 03, 2021 | 26.50 | 26.60 | 26.49 | 26.53 | 3,879 | +0.11(+0.40%) |
Apr 30, 2021 | 26.45 | 26.55 | 26.41 | 26.42 | 7,200 | -0.09(-0.36%) |
Apr 29, 2021 | 26.47 | 26.52 | 26.42 | 26.52 | 9,598 | -0.05(-0.21%) |
Apr 28, 2021 | 26.48 | 26.57 | 26.48 | 26.57 | 404 | +0.02(+0.07%) |
Apr 27, 2021 | 26.44 | 26.62 | 26.44 | 26.55 | 2,761 | -0.01(-0.03%) |
Apr 26, 2021 | 26.56 | 26.66 | 26.47 | 26.56 | 2,725 | -0.05(-0.19%) |
Apr 23, 2021 | 26.42 | 26.62 | 26.41 | 26.61 | 5,400 | +0.18(+0.66%) |
Apr 22, 2021 | 26.41 | 26.51 | 26.41 | 26.43 | 3,453 | +0.04(+0.13%) |
Apr 21, 2021 | 26.41 | 26.52 | 26.37 | 26.40 | 3,188 | +0.00(+0.01%) |
Apr 20, 2021 | 26.50 | 26.50 | 26.34 | 26.40 | 7,469 | -0.15(-0.56%) |
Apr 19, 2021 | 26.59 | 26.62 | 26.46 | 26.54 | 3,822 | -0.03(-0.11%) |
Apr 16, 2021 | 26.53 | 26.57 | 26.53 | 26.57 | 1,700 | +0.06(+0.23%) |
Apr 15, 2021 | 26.42 | 26.59 | 26.42 | 26.52 | 2,708 | +0.07(+0.25%) |
Apr 14, 2021 | 26.52 | 26.52 | 26.38 | 26.45 | 6,636 | -0.05(-0.17%) |
Apr 13, 2021 | 26.37 | 26.51 | 26.29 | 26.50 | 37,049 | +0.10(+0.38%) |
Apr 12, 2021 | 26.36 | 26.43 | 26.35 | 26.39 | 1,634 | +0.00(+0.02%) |
Apr 09, 2021 | 26.38 | 26.45 | 26.38 | 26.39 | 10,800 | -0.01(-0.06%) |
Apr 08, 2021 | 26.28 | 26.49 | 26.28 | 26.41 | 2,630 | +0.14(+0.51%) |
Apr 07, 2021 | 26.27 | 26.27 | 26.25 | 26.27 | 2,347 | +0.01(+0.02%) |
Apr 06, 2021 | 26.37 | 26.37 | 26.23 | 26.26 | 3,514 | -0.16(-0.59%) |
Apr 05, 2021 | 26.26 | 26.47 | 26.26 | 26.42 | 51,059 | +0.22(+0.82%) |
Apr 01, 2021 | 26.22 | 26.27 | 26.01 | 26.21 | 384,400 | +0.16(+0.62%) |
Mar 31, 2021 | 26.12 | 26.18 | 25.96 | 26.05 | 6,794 | -0.12(-0.48%) |
Mar 30, 2021 | 26.02 | 26.17 | 25.98 | 26.17 | 3,445 | +0.08(+0.29%) |
Mar 29, 2021 | 26.07 | 26.18 | 26.00 | 26.09 | 6,339 | -0.01(-0.04%) |
Mar 26, 2021 | 26.12 | 26.15 | 25.93 | 26.11 | 20,700 | +0.12(+0.44%) |
Mar 25, 2021 | 26.01 | 26.07 | 25.95 | 25.99 | 5,860 | +0.10(+0.41%) |
Mar 24, 2021 | 25.89 | 25.95 | 25.87 | 25.89 | 4,710 | -0.07(-0.28%) |
Mar 23, 2021 | 26.07 | 26.07 | 25.89 | 25.96 | 6,145 | -0.18(-0.67%) |
Mar 22, 2021 | 26.19 | 26.19 | 26.01 | 26.14 | 13,579 | +0.10(+0.38%) |
Mar 19, 2021 | 26.14 | 26.14 | 25.89 | 26.04 | 4,500 | +0.02(+0.08%) |
Mar 18, 2021 | 25.96 | 26.11 | 25.92 | 26.01 | 5,214 | -0.03(-0.10%) |
Mar 17, 2021 | 26.03 | 26.11 | 25.97 | 26.04 | 11,459 | -0.03(-0.12%) |
Mar 16, 2021 | 26.09 | 26.11 | 26.03 | 26.07 | 7,015 | +0.04(+0.13%) |
Mar 15, 2021 | 26.12 | 26.12 | 25.88 | 26.04 | 10,119 | +0.04(+0.15%) |
Mar 12, 2021 | 26.00 | 26.06 | 25.81 | 26.00 | 72,800 | +0.04(+0.13%) |
Mar 11, 2021 | 26.05 | 26.08 | 25.92 | 25.96 | 98,077 | -0.05(-0.19%) |
Mar 10, 2021 | 25.98 | 26.07 | 25.88 | 26.01 | 9,662 | +0.11(+0.44%) |
Mar 09, 2021 | 25.91 | 26.02 | 25.89 | 25.90 | 16,758 | +0.10(+0.40%) |
Mar 08, 2021 | 25.79 | 25.92 | 25.73 | 25.79 | 10,824 | +0.05(+0.18%) |
Mar 05, 2021 | 25.59 | 25.88 | 25.59 | 25.75 | 36,300 | -0.09(-0.34%) |
Mar 04, 2021 | 25.83 | 25.94 | 25.56 | 25.84 | 64,205 | -0.05(-0.21%) |
Mar 03, 2021 | 25.83 | 25.96 | 25.76 | 25.89 | 12,859 | +0.00(+0.00%) |
Mar 02, 2021 | 25.98 | 26.00 | 25.81 | 25.89 | 25,882 | -0.02(-0.08%) |