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%) |