Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.52 | 26.58 | 26.52 | 26.56 | 336,568 | +0.05(+0.19%) |
May 27, 2021 | 26.47 | 26.52 | 26.45 | 26.51 | 386,891 | -0.03(-0.10%) |
May 26, 2021 | 26.59 | 26.60 | 26.50 | 26.53 | 581,232 | -0.06(-0.22%) |
May 25, 2021 | 26.58 | 26.60 | 26.55 | 26.59 | 507,403 | +0.09(+0.35%) |
May 24, 2021 | 26.47 | 26.52 | 26.45 | 26.50 | 445,865 | +0.07(+0.26%) |
May 21, 2021 | 26.42 | 26.44 | 26.38 | 26.43 | 319,662 | +0.04(+0.16%) |
May 20, 2021 | 26.39 | 26.42 | 26.35 | 26.39 | 649,535 | +0.03(+0.10%) |
May 19, 2021 | 26.51 | 26.53 | 26.35 | 26.36 | 889,650 | -0.19(-0.71%) |
May 18, 2021 | 26.55 | 26.57 | 26.53 | 26.55 | 719,017 | -0.03(-0.10%) |
May 17, 2021 | 26.53 | 26.58 | 26.52 | 26.58 | 854,136 | +0.03(+0.13%) |
May 14, 2021 | 26.47 | 26.54 | 26.47 | 26.54 | 814,826 | +0.11(+0.42%) |
May 13, 2021 | 26.45 | 26.46 | 26.40 | 26.43 | 975,364 | +0.01(+0.03%) |
May 12, 2021 | 26.52 | 26.54 | 26.42 | 26.42 | 1,236,228 | -0.07(-0.26%) |
May 11, 2021 | 26.47 | 26.50 | 26.42 | 26.49 | 1,461,664 | -0.06(-0.23%) |
May 10, 2021 | 26.59 | 26.65 | 26.53 | 26.55 | 1,440,683 | +0.01(+0.03%) |
May 07, 2021 | 26.52 | 26.57 | 26.49 | 26.54 | 2,201,779 | +0.07(+0.26%) |
May 06, 2021 | 26.52 | 26.57 | 26.47 | 26.47 | 1,698,219 | -0.03(-0.13%) |
May 05, 2021 | 26.43 | 26.52 | 26.41 | 26.51 | 1,236,635 | +0.14(+0.52%) |
May 04, 2021 | 26.42 | 26.43 | 26.36 | 26.37 | 1,136,220 | +0.06(+0.23%) |
May 03, 2021 | 26.26 | 26.34 | 26.25 | 26.31 | 1,159,056 | +0.03(+0.13%) |
Apr 30, 2021 | 26.25 | 26.28 | 26.22 | 26.28 | 1,029,613 | +0.00(+0.00%) |
Apr 29, 2021 | 26.25 | 26.28 | 26.21 | 26.28 | 670,372 | -0.01(-0.03%) |
Apr 28, 2021 | 26.27 | 26.29 | 26.22 | 26.29 | 823,569 | +0.09(+0.36%) |
Apr 27, 2021 | 26.23 | 26.25 | 26.18 | 26.19 | 6,098,857 | +0.00(+0.00%) |
Apr 26, 2021 | 26.16 | 26.22 | 26.16 | 26.19 | 1,149,288 | +0.01(+0.03%) |
Apr 23, 2021 | 26.18 | 26.19 | 26.13 | 26.18 | 593,944 | +0.02(+0.06%) |
Apr 22, 2021 | 26.18 | 26.19 | 26.12 | 26.17 | 820,790 | +0.02(+0.07%) |
Apr 21, 2021 | 26.12 | 26.15 | 26.10 | 26.15 | 1,146,511 | +0.03(+0.13%) |
Apr 20, 2021 | 26.05 | 26.12 | 26.05 | 26.12 | 1,349,836 | +0.02(+0.07%) |
Apr 19, 2021 | 26.12 | 26.12 | 26.07 | 26.10 | 671,949 | -0.02(-0.07%) |
Apr 16, 2021 | 26.12 | 26.17 | 26.11 | 26.12 | 1,145,203 | -0.03(-0.13%) |
Apr 15, 2021 | 26.09 | 26.17 | 26.09 | 26.15 | 527,569 | +0.14(+0.56%) |
Apr 14, 2021 | 25.98 | 26.01 | 25.96 | 26.01 | 761,135 | +0.01(+0.03%) |
Apr 13, 2021 | 25.94 | 26.01 | 25.93 | 26.00 | 975,897 | +0.09(+0.33%) |
Apr 12, 2021 | 25.90 | 25.91 | 25.87 | 25.91 | 508,042 | +0.03(+0.10%) |
Apr 09, 2021 | 25.92 | 25.95 | 25.88 | 25.89 | 571,014 | -0.08(-0.29%) |
Apr 08, 2021 | 25.95 | 25.98 | 25.93 | 25.96 | 633,860 | +0.05(+0.20%) |
Apr 07, 2021 | 25.90 | 25.95 | 25.90 | 25.91 | 959,092 | +0.03(+0.10%) |
Apr 06, 2021 | 25.90 | 25.95 | 25.89 | 25.89 | 729,784 | +0.01(+0.05%) |
Apr 05, 2021 | 25.85 | 25.89 | 25.81 | 25.87 | 1,027,990 | -0.07(-0.28%) |
Apr 01, 2021 | 25.91 | 25.96 | 25.88 | 25.95 | 864,988 | +0.05(+0.20%) |
Mar 31, 2021 | 25.88 | 25.94 | 25.83 | 25.89 | 1,351,575 | +0.03(+0.13%) |
Mar 30, 2021 | 25.84 | 25.88 | 25.83 | 25.86 | 1,102,854 | -0.05(-0.20%) |
Mar 29, 2021 | 26.01 | 26.01 | 25.88 | 25.91 | 913,848 | -0.08(-0.29%) |
Mar 26, 2021 | 25.96 | 26.04 | 25.96 | 25.99 | 816,996 | +0.02(+0.07%) |
Mar 25, 2021 | 26.00 | 26.03 | 25.95 | 25.97 | 1,428,381 | -0.03(-0.13%) |
Mar 24, 2021 | 25.92 | 26.00 | 25.92 | 26.00 | 2,041,096 | +0.08(+0.29%) |
Mar 23, 2021 | 25.87 | 25.93 | 25.85 | 25.93 | 1,383,294 | +0.07(+0.26%) |
Mar 22, 2021 | 25.78 | 25.88 | 25.78 | 25.86 | 820,161 | +0.12(+0.46%) |
Mar 19, 2021 | 25.67 | 25.74 | 25.65 | 25.74 | 1,913,010 | +0.06(+0.23%) |
Mar 18, 2021 | 25.73 | 25.75 | 25.67 | 25.68 | 1,381,439 | -0.19(-0.72%) |
Mar 17, 2021 | 25.84 | 25.91 | 25.77 | 25.87 | 1,410,271 | -0.03(-0.10%) |
Mar 16, 2021 | 25.88 | 25.93 | 25.85 | 25.89 | 801,239 | +0.06(+0.23%) |
Mar 15, 2021 | 25.78 | 25.86 | 25.75 | 25.84 | 710,225 | +0.08(+0.33%) |
Mar 12, 2021 | 25.82 | 25.82 | 25.72 | 25.75 | 1,025,109 | -0.22(-0.85%) |
Mar 11, 2021 | 25.98 | 26.00 | 25.92 | 25.97 | 948,399 | +0.03(+0.10%) |
Mar 10, 2021 | 25.84 | 25.95 | 25.84 | 25.95 | 1,213,901 | +0.11(+0.43%) |
Mar 09, 2021 | 25.81 | 25.84 | 25.76 | 25.84 | 1,590,403 | +0.16(+0.63%) |
Mar 08, 2021 | 25.82 | 25.82 | 25.66 | 25.67 | 799,244 | -0.14(-0.56%) |
Mar 05, 2021 | 25.74 | 25.84 | 25.73 | 25.82 | 1,492,419 | +0.03(+0.13%) |
Mar 04, 2021 | 25.90 | 25.92 | 25.73 | 25.78 | 1,253,947 | -0.11(-0.43%) |
Mar 03, 2021 | 25.90 | 25.92 | 25.85 | 25.89 | 903,718 | -0.07(-0.26%) |
Mar 02, 2021 | 25.85 | 25.97 | 25.83 | 25.96 | 1,534,062 | +0.10(+0.39%) |