Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.99 | 26.04 | 25.96 | 26.04 | 13,096 | +0.08(+0.31%) |
May 27, 2021 | 25.94 | 26.00 | 25.94 | 25.96 | 2,585 | -0.03(-0.12%) |
May 26, 2021 | 26.00 | 26.04 | 25.87 | 25.99 | 48,675 | +0.02(+0.08%) |
May 25, 2021 | 26.05 | 26.05 | 25.90 | 25.97 | 10,970 | -0.03(-0.12%) |
May 24, 2021 | 25.94 | 26.04 | 25.94 | 26.00 | 48,603 | +0.08(+0.31%) |
May 21, 2021 | 26.00 | 26.04 | 25.92 | 25.92 | 19,342 | -0.06(-0.23%) |
May 20, 2021 | 26.01 | 26.05 | 25.96 | 25.98 | 13,743 | +0.03(+0.12%) |
May 19, 2021 | 26.12 | 26.12 | 25.95 | 25.95 | 10,003 | -0.21(-0.80%) |
May 18, 2021 | 26.18 | 26.22 | 26.02 | 26.16 | 24,762 | -0.03(-0.12%) |
May 17, 2021 | 25.93 | 26.20 | 25.93 | 26.19 | 7,072 | +0.25(+0.96%) |
May 14, 2021 | 25.95 | 26.06 | 25.86 | 25.94 | 17,770 | +0.02(+0.08%) |
May 13, 2021 | 25.58 | 25.92 | 25.58 | 25.92 | 81,217 | +0.30(+1.17%) |
May 12, 2021 | 25.75 | 25.85 | 25.50 | 25.62 | 67,838 | -0.15(-0.58%) |
May 11, 2021 | 25.75 | 25.80 | 25.71 | 25.77 | 18,426 | +0.01(+0.04%) |
May 10, 2021 | 25.85 | 25.90 | 25.76 | 25.76 | 15,419 | -0.16(-0.62%) |
May 07, 2021 | 25.90 | 25.95 | 25.81 | 25.92 | 33,278 | +0.10(+0.39%) |
May 06, 2021 | 26.00 | 26.00 | 25.80 | 25.82 | 53,449 | -0.15(-0.58%) |
May 05, 2021 | 26.04 | 26.18 | 25.92 | 25.97 | 114,482 | -0.08(-0.31%) |
May 04, 2021 | 26.00 | 26.08 | 25.80 | 26.05 | 43,848 | +0.13(+0.50%) |
May 03, 2021 | 26.09 | 26.09 | 25.92 | 25.92 | 5,583 | -0.17(-0.65%) |
Apr 30, 2021 | 26.04 | 26.09 | 25.90 | 26.09 | 7,800 | +0.01(+0.04%) |
Apr 29, 2021 | 26.08 | 26.09 | 25.90 | 26.08 | 7,140 | -0.01(-0.04%) |
Apr 28, 2021 | 25.98 | 26.18 | 25.91 | 26.09 | 16,395 | -0.06(-0.23%) |
Apr 27, 2021 | 25.94 | 26.29 | 25.87 | 26.15 | 20,826 | +0.26(+0.99%) |
Apr 26, 2021 | 25.93 | 25.94 | 25.87 | 25.89 | 9,802 | +0.02(+0.09%) |
Apr 23, 2021 | 25.96 | 25.96 | 25.74 | 25.87 | 11,100 | +0.07(+0.27%) |
Apr 22, 2021 | 25.85 | 25.97 | 25.75 | 25.80 | 25,481 | -0.03(-0.12%) |
Apr 21, 2021 | 25.60 | 25.85 | 25.60 | 25.83 | 32,763 | +0.26(+1.00%) |
Apr 20, 2021 | 25.73 | 25.73 | 25.50 | 25.57 | 22,162 | -0.16(-0.60%) |
Apr 19, 2021 | 25.63 | 25.73 | 25.55 | 25.73 | 28,629 | +0.17(+0.67%) |
Apr 16, 2021 | 25.53 | 25.65 | 25.53 | 25.56 | 18,800 | +0.01(+0.04%) |
Apr 15, 2021 | 25.65 | 25.68 | 25.54 | 25.55 | 14,661 | +0.00(+0.00%) |
Apr 14, 2021 | 25.65 | 25.68 | 25.50 | 25.55 | 62,816 | -0.45(-1.73%) |
Apr 13, 2021 | 26.05 | 26.10 | 25.99 | 26.00 | 78,110 | +0.00(+0.00%) |
Apr 12, 2021 | 26.08 | 26.08 | 25.93 | 26.00 | 32,026 | +0.00(+0.00%) |
Apr 09, 2021 | 26.23 | 26.23 | 25.92 | 26.00 | 45,600 | +0.00(+0.00%) |
Apr 08, 2021 | 26.10 | 26.26 | 25.96 | 26.00 | 29,610 | -0.09(-0.34%) |
Apr 07, 2021 | 26.22 | 26.22 | 26.08 | 26.09 | 26,009 | -0.13(-0.50%) |
Apr 06, 2021 | 26.34 | 26.38 | 26.07 | 26.22 | 33,657 | -0.01(-0.04%) |
Apr 05, 2021 | 26.24 | 26.38 | 26.15 | 26.23 | 16,373 | -0.01(-0.04%) |
Apr 01, 2021 | 26.40 | 26.43 | 26.11 | 26.24 | 39,900 | -0.25(-0.94%) |
Mar 31, 2021 | 25.98 | 26.50 | 25.76 | 26.49 | 186,061 | +0.65(+2.52%) |
Mar 30, 2021 | 25.79 | 25.85 | 25.75 | 25.84 | 80,229 | +0.09(+0.35%) |
Mar 29, 2021 | 25.70 | 25.78 | 25.68 | 25.75 | 150,361 | +0.07(+0.27%) |
Mar 26, 2021 | 25.73 | 25.73 | 25.65 | 25.68 | 35,500 | -0.06(-0.23%) |
Mar 25, 2021 | 25.64 | 25.75 | 25.60 | 25.74 | 23,685 | +0.08(+0.31%) |
Mar 24, 2021 | 25.65 | 25.70 | 25.58 | 25.66 | 48,145 | +0.00(+0.00%) |
Mar 23, 2021 | 25.78 | 25.88 | 25.54 | 25.66 | 74,443 | -0.12(-0.47%) |
Mar 22, 2021 | 25.75 | 25.85 | 25.75 | 25.78 | 38,404 | +0.04(+0.16%) |
Mar 19, 2021 | 25.75 | 25.78 | 25.68 | 25.74 | 22,100 | +0.07(+0.27%) |
Mar 18, 2021 | 25.74 | 25.75 | 25.63 | 25.67 | 32,791 | -0.08(-0.31%) |
Mar 17, 2021 | 25.66 | 25.78 | 25.66 | 25.75 | 30,827 | +0.00(+0.00%) |
Mar 16, 2021 | 25.64 | 25.77 | 25.64 | 25.75 | 54,670 | +0.03(+0.12%) |
Mar 15, 2021 | 25.79 | 25.80 | 25.65 | 25.72 | 31,169 | -0.03(-0.12%) |
Mar 12, 2021 | 25.76 | 25.80 | 25.68 | 25.75 | 48,800 | -0.05(-0.19%) |
Mar 11, 2021 | 25.71 | 25.85 | 25.68 | 25.80 | 33,981 | +0.15(+0.58%) |
Mar 10, 2021 | 25.70 | 25.80 | 25.60 | 25.65 | 35,537 | -0.03(-0.12%) |
Mar 09, 2021 | 25.69 | 25.70 | 25.64 | 25.68 | 36,162 | +0.04(+0.16%) |
Mar 08, 2021 | 25.75 | 25.76 | 25.60 | 25.64 | 34,606 | +0.13(+0.51%) |
Mar 05, 2021 | 25.61 | 25.64 | 25.50 | 25.51 | 21,700 | +0.00(+0.00%) |
Mar 04, 2021 | 25.67 | 25.80 | 25.51 | 25.51 | 62,941 | -0.16(-0.62%) |
Mar 03, 2021 | 25.80 | 25.80 | 25.61 | 25.67 | 36,312 | -0.03(-0.12%) |
Mar 02, 2021 | 25.69 | 25.77 | 25.57 | 25.70 | 123,781 | +0.22(+0.86%) |