Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.40 | 26.40 | 26.34 | 26.34 | 1,193,256 | -0.11(-0.40%) |
May 27, 2021 | 26.47 | 26.51 | 26.42 | 26.45 | 6,369 | +0.00(+0.02%) |
May 26, 2021 | 26.47 | 26.47 | 26.43 | 26.44 | 12,829 | +0.02(+0.06%) |
May 25, 2021 | 26.45 | 26.47 | 26.39 | 26.42 | 4,007 | -0.02(-0.08%) |
May 24, 2021 | 26.45 | 26.45 | 26.41 | 26.45 | 6,773 | +0.07(+0.26%) |
May 21, 2021 | 26.36 | 26.43 | 26.36 | 26.38 | 4,874 | +0.02(+0.06%) |
May 20, 2021 | 26.32 | 26.39 | 26.32 | 26.36 | 2,668 | +0.08(+0.30%) |
May 19, 2021 | 26.25 | 26.29 | 26.21 | 26.28 | 11,572 | -0.07(-0.28%) |
May 18, 2021 | 26.36 | 26.41 | 26.34 | 26.35 | 14,931 | -0.04(-0.15%) |
May 17, 2021 | 26.45 | 26.45 | 26.38 | 26.39 | 7,955 | -0.03(-0.09%) |
May 14, 2021 | 26.42 | 26.45 | 26.36 | 26.42 | 5,023 | +0.07(+0.26%) |
May 13, 2021 | 26.28 | 26.42 | 26.28 | 26.35 | 3,281 | +0.01(+0.02%) |
May 12, 2021 | 26.39 | 26.39 | 26.29 | 26.34 | 7,547 | -0.07(-0.25%) |
May 11, 2021 | 26.38 | 26.42 | 26.38 | 26.41 | 5,948 | -0.03(-0.11%) |
May 10, 2021 | 26.48 | 26.48 | 26.44 | 26.44 | 5,777 | -0.01(-0.06%) |
May 07, 2021 | 26.45 | 26.51 | 26.45 | 26.45 | 4,087 | +0.00(+0.00%) |
May 06, 2021 | 26.47 | 26.49 | 26.44 | 26.45 | 3,367 | +0.00(+0.01%) |
May 05, 2021 | 26.46 | 26.48 | 26.39 | 26.45 | 8,786 | +0.04(+0.14%) |
May 04, 2021 | 26.43 | 26.43 | 26.35 | 26.41 | 10,017 | -0.00(-0.00%) |
May 03, 2021 | 26.45 | 26.46 | 26.38 | 26.41 | 5,548 | +0.02(+0.09%) |
Apr 30, 2021 | 26.39 | 26.41 | 26.36 | 26.39 | 3,500 | -0.11(-0.43%) |
Apr 29, 2021 | 26.48 | 26.55 | 26.48 | 26.50 | 10,583 | +0.06(+0.25%) |
Apr 28, 2021 | 26.42 | 26.45 | 26.42 | 26.44 | 7,760 | -0.01(-0.04%) |
Apr 27, 2021 | 26.43 | 26.45 | 26.43 | 26.45 | 3,909 | -0.00(-0.02%) |
Apr 26, 2021 | 26.48 | 26.50 | 26.45 | 26.45 | 5,514 | +0.01(+0.06%) |
Apr 23, 2021 | 26.42 | 26.49 | 26.39 | 26.44 | 9,700 | +0.06(+0.23%) |
Apr 22, 2021 | 26.43 | 26.45 | 26.34 | 26.38 | 16,554 | -0.02(-0.06%) |
Apr 21, 2021 | 26.39 | 26.41 | 26.36 | 26.39 | 6,116 | +0.07(+0.25%) |
Apr 20, 2021 | 26.38 | 26.40 | 26.30 | 26.33 | 15,398 | -0.08(-0.30%) |
Apr 19, 2021 | 26.39 | 26.43 | 26.38 | 26.41 | 36,022 | -0.02(-0.08%) |
Apr 16, 2021 | 26.48 | 26.48 | 26.41 | 26.43 | 4,200 | -0.04(-0.15%) |
Apr 15, 2021 | 26.44 | 26.48 | 26.38 | 26.47 | 8,755 | +0.11(+0.44%) |
Apr 14, 2021 | 26.34 | 26.37 | 26.34 | 26.36 | 13,447 | +0.03(+0.09%) |
Apr 13, 2021 | 26.36 | 26.36 | 26.32 | 26.33 | 126,515 | -0.02(-0.06%) |
Apr 12, 2021 | 26.34 | 26.37 | 26.31 | 26.34 | 12,927 | -0.04(-0.13%) |
Apr 09, 2021 | 26.37 | 26.40 | 26.37 | 26.38 | 3,900 | -0.01(-0.02%) |
Apr 08, 2021 | 26.40 | 26.40 | 26.37 | 26.39 | 19,888 | +0.00(+0.00%) |
Apr 07, 2021 | 26.44 | 26.44 | 26.36 | 26.39 | 9,874 | +0.00(+0.00%) |
Apr 06, 2021 | 26.38 | 26.42 | 26.38 | 26.39 | 10,259 | +0.05(+0.17%) |
Apr 05, 2021 | 26.32 | 26.35 | 26.30 | 26.34 | 2,126 | +0.03(+0.11%) |
Apr 01, 2021 | 26.30 | 26.31 | 26.27 | 26.31 | 5,500 | +0.05(+0.19%) |
Mar 31, 2021 | 26.21 | 26.27 | 26.20 | 26.26 | 8,254 | -0.01(-0.04%) |
Mar 30, 2021 | 26.28 | 26.29 | 26.27 | 26.27 | 5,239 | -0.02(-0.06%) |
Mar 29, 2021 | 26.30 | 26.30 | 26.28 | 26.29 | 28,071 | -0.03(-0.11%) |
Mar 26, 2021 | 26.32 | 26.33 | 26.29 | 26.32 | 10,100 | +0.05(+0.18%) |
Mar 25, 2021 | 26.18 | 26.27 | 26.18 | 26.27 | 4,384 | +0.04(+0.15%) |
Mar 24, 2021 | 26.24 | 26.29 | 26.23 | 26.23 | 2,856,435 | +0.08(+0.30%) |
Mar 23, 2021 | 25.98 | 26.15 | 25.98 | 26.15 | 6,054 | -0.01(-0.05%) |
Mar 22, 2021 | 26.12 | 26.21 | 26.10 | 26.16 | 2,476 | +0.10(+0.37%) |
Mar 19, 2021 | 25.99 | 26.07 | 25.96 | 26.07 | 4,900 | +0.09(+0.36%) |
Mar 18, 2021 | 26.10 | 26.11 | 25.96 | 25.97 | 8,710 | -0.22(-0.82%) |
Mar 17, 2021 | 26.13 | 26.19 | 26.09 | 26.19 | 2,530 | +0.05(+0.19%) |
Mar 16, 2021 | 26.20 | 26.22 | 26.14 | 26.14 | 3,204 | -0.07(-0.29%) |
Mar 15, 2021 | 26.21 | 26.25 | 26.20 | 26.21 | 7,030 | -0.01(-0.04%) |
Mar 12, 2021 | 26.27 | 26.27 | 26.20 | 26.23 | 4,800 | -0.06(-0.23%) |
Mar 11, 2021 | 26.32 | 26.37 | 26.29 | 26.29 | 11,712 | +0.07(+0.27%) |
Mar 10, 2021 | 26.23 | 26.25 | 26.17 | 26.21 | 4,264 | +0.08(+0.32%) |
Mar 09, 2021 | 26.21 | 26.23 | 26.11 | 26.13 | 5,887 | +0.05(+0.19%) |
Mar 08, 2021 | 26.27 | 26.31 | 26.08 | 26.08 | 4,653 | -0.24(-0.91%) |
Mar 05, 2021 | 26.31 | 26.32 | 26.21 | 26.32 | 1,600 | +0.08(+0.30%) |
Mar 04, 2021 | 26.32 | 26.39 | 26.21 | 26.24 | 6,933 | -0.12(-0.45%) |
Mar 03, 2021 | 26.39 | 26.39 | 26.32 | 26.36 | 1,748 | -0.05(-0.20%) |
Mar 02, 2021 | 26.44 | 26.48 | 26.41 | 26.41 | 14,834 | -0.02(-0.09%) |