Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.82 | 26.82 | 26.82 | 26.82 | 39 | -0.02(-0.06%) |
Aug 30, 2021 | 26.80 | 26.84 | 26.80 | 26.84 | 400 | +0.07(+0.26%) |
Aug 27, 2021 | 26.75 | 26.77 | 26.75 | 26.77 | 534 | +0.10(+0.36%) |
Aug 26, 2021 | 26.74 | 26.74 | 26.67 | 26.67 | 109 | -0.12(-0.43%) |
Aug 25, 2021 | 26.84 | 26.84 | 26.79 | 26.79 | 628 | +0.11(+0.41%) |
Aug 24, 2021 | 26.83 | 26.83 | 26.68 | 26.68 | 3,095 | -0.12(-0.45%) |
Aug 23, 2021 | 26.72 | 26.92 | 26.71 | 26.80 | 1,718 | +0.08(+0.31%) |
Aug 20, 2021 | 26.68 | 26.72 | 26.60 | 26.72 | 2,234 | +0.12(+0.44%) |
Aug 19, 2021 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | -0.02(-0.07%) |
Aug 18, 2021 | 26.77 | 26.77 | 26.55 | 26.62 | 2,664 | -0.06(-0.22%) |
Aug 17, 2021 | 26.68 | 26.68 | 26.68 | 26.68 | 2 | -0.03(-0.12%) |
Aug 16, 2021 | 26.77 | 26.83 | 26.70 | 26.71 | 820,693 | -0.10(-0.36%) |
Aug 13, 2021 | 26.78 | 26.81 | 26.78 | 26.81 | 262 | +0.03(+0.11%) |
Aug 12, 2021 | 26.78 | 26.78 | 26.78 | 26.78 | 0 | +0.01(+0.02%) |
Aug 11, 2021 | 26.77 | 26.77 | 26.77 | 26.77 | 74 | +0.00(+0.00%) |
Aug 10, 2021 | 26.73 | 26.77 | 26.73 | 26.77 | 182 | -0.00(-0.00%) |
Aug 09, 2021 | 26.77 | 26.77 | 26.77 | 26.77 | 5 | -0.01(-0.05%) |
Aug 06, 2021 | 26.78 | 26.78 | 26.78 | 26.78 | 100 | +0.09(+0.33%) |
Aug 05, 2021 | 26.64 | 26.70 | 26.61 | 26.70 | 2,014 | +0.05(+0.18%) |
Aug 04, 2021 | 26.60 | 26.65 | 26.56 | 26.65 | 1,000 | +0.03(+0.13%) |
Aug 03, 2021 | 26.59 | 26.61 | 26.59 | 26.61 | 826 | +0.03(+0.10%) |
Aug 02, 2021 | 26.60 | 26.60 | 26.56 | 26.59 | 1,348 | +0.04(+0.14%) |
Jul 30, 2021 | 26.55 | 26.55 | 26.55 | 26.55 | 100 | -0.03(-0.11%) |
Jul 29, 2021 | 26.61 | 26.66 | 26.58 | 26.58 | 2,678 | +0.02(+0.08%) |
Jul 28, 2021 | 26.55 | 26.57 | 26.53 | 26.56 | 850 | +0.01(+0.04%) |
Jul 27, 2021 | 26.53 | 26.55 | 26.46 | 26.55 | 1,104 | -0.02(-0.08%) |
Jul 26, 2021 | 26.59 | 26.71 | 26.54 | 26.57 | 3,005 | -0.03(-0.11%) |
Jul 23, 2021 | 26.55 | 26.71 | 26.54 | 26.60 | 5,414 | +0.08(+0.30%) |
Jul 22, 2021 | 26.49 | 26.52 | 26.48 | 26.52 | 4,900 | +0.04(+0.15%) |
Jul 21, 2021 | 26.45 | 26.48 | 26.43 | 26.48 | 6,180 | +0.09(+0.34%) |
Jul 20, 2021 | 26.31 | 26.41 | 26.31 | 26.39 | 6,200 | +0.19(+0.73%) |
Jul 19, 2021 | 26.18 | 26.23 | 26.12 | 26.20 | 8,117 | -0.20(-0.76%) |
Jul 16, 2021 | 26.51 | 26.60 | 26.40 | 26.40 | 6,896 | -0.07(-0.26%) |
Jul 15, 2021 | 26.49 | 26.50 | 26.45 | 26.47 | 5,001 | -0.06(-0.23%) |
Jul 14, 2021 | 26.56 | 26.56 | 26.51 | 26.53 | 5,312 | -0.04(-0.15%) |
Jul 13, 2021 | 26.45 | 26.69 | 26.45 | 26.57 | 7,350 | -0.01(-0.04%) |
Jul 12, 2021 | 26.58 | 26.58 | 26.58 | 26.58 | 1 | +0.03(+0.11%) |
Jul 09, 2021 | 26.64 | 26.64 | 26.55 | 26.55 | 750 | +0.11(+0.41%) |
Jul 08, 2021 | 26.44 | 26.44 | 26.44 | 26.44 | 47 | -0.06(-0.22%) |
Jul 07, 2021 | 26.48 | 26.50 | 26.48 | 26.50 | 1,777 | -0.07(-0.26%) |
Jul 06, 2021 | 26.43 | 26.57 | 26.43 | 26.57 | 1,487 | -0.02(-0.06%) |
Jul 02, 2021 | 26.64 | 26.65 | 26.59 | 26.59 | 7,600 | +0.02(+0.06%) |
Jul 01, 2021 | 26.44 | 26.57 | 26.44 | 26.57 | 58,938 | +0.11(+0.41%) |
Jun 30, 2021 | 26.41 | 26.46 | 26.41 | 26.46 | 404,141 | -0.02(-0.09%) |
Jun 29, 2021 | 26.48 | 26.48 | 26.48 | 26.48 | 50 | +0.02(+0.09%) |
Jun 28, 2021 | 26.35 | 26.52 | 26.35 | 26.46 | 721 | -0.02(-0.08%) |
Jun 25, 2021 | 26.39 | 26.48 | 26.35 | 26.48 | 11,787 | +0.07(+0.25%) |
Jun 24, 2021 | 26.31 | 26.50 | 26.31 | 26.42 | 3,003 | +0.07(+0.25%) |
Jun 23, 2021 | 26.44 | 26.45 | 26.35 | 26.35 | 3,138 | +0.01(+0.02%) |
Jun 22, 2021 | 26.34 | 26.34 | 26.34 | 26.34 | 3,445 | +0.09(+0.34%) |
Jun 21, 2021 | 26.28 | 26.33 | 26.17 | 26.25 | 2,843 | +0.13(+0.52%) |
Jun 18, 2021 | 26.08 | 26.12 | 26.08 | 26.12 | 561 | -0.15(-0.59%) |
Jun 17, 2021 | 26.27 | 26.27 | 26.27 | 26.27 | 660 | -0.01(-0.02%) |
Jun 16, 2021 | 26.33 | 26.35 | 26.21 | 26.28 | 5,240 | -0.04(-0.15%) |
Jun 15, 2021 | 26.32 | 26.38 | 26.32 | 26.32 | 11,414 | -0.00(-0.00%) |
Jun 14, 2021 | 26.22 | 26.37 | 26.20 | 26.32 | 4,559 | +0.02(+0.08%) |
Jun 11, 2021 | 26.23 | 26.37 | 26.21 | 26.30 | 5,339 | +0.04(+0.16%) |
Jun 10, 2021 | 26.22 | 26.26 | 26.12 | 26.26 | 2,972 | +0.12(+0.45%) |
Jun 09, 2021 | 26.20 | 26.20 | 26.13 | 26.14 | 9,899 | -0.10(-0.37%) |
Jun 08, 2021 | 26.26 | 26.26 | 26.20 | 26.24 | 489 | -0.01(-0.03%) |
Jun 07, 2021 | 26.19 | 26.27 | 26.17 | 26.24 | 6,736 | +0.06(+0.22%) |
Jun 04, 2021 | 26.26 | 26.26 | 26.14 | 26.19 | 1,890 | +0.09(+0.35%) |
Jun 03, 2021 | 26.17 | 26.19 | 26.10 | 26.10 | 6,456 | -0.07(-0.25%) |
Jun 02, 2021 | 26.23 | 26.23 | 26.13 | 26.16 | 5,254 | -0.02(-0.09%) |
Jun 01, 2021 | 26.25 | 26.26 | 26.19 | 26.19 | 11,428 | -0.01(-0.04%) |
May 28, 2021 | 26.14 | 26.25 | 26.14 | 26.19 | 5,556 | +0.05(+0.21%) |
May 27, 2021 | 26.09 | 26.19 | 26.09 | 26.14 | 3,357 | +0.01(+0.02%) |
May 26, 2021 | 26.10 | 26.18 | 26.10 | 26.14 | 4,490 | +0.07(+0.29%) |
May 25, 2021 | 26.10 | 26.12 | 26.06 | 26.06 | 6,391 | -0.06(-0.25%) |
May 24, 2021 | 26.07 | 26.17 | 26.07 | 26.13 | 14,813 | +0.15(+0.58%) |
May 21, 2021 | 25.90 | 25.98 | 25.90 | 25.98 | 1,180 | +0.02(+0.09%) |
May 20, 2021 | 25.94 | 25.97 | 25.91 | 25.95 | 5,583 | +0.21(+0.80%) |
May 19, 2021 | 25.74 | 25.78 | 25.59 | 25.75 | 25,182 | -0.15(-0.60%) |
May 18, 2021 | 25.87 | 25.98 | 25.85 | 25.90 | 6,377 | -0.02(-0.09%) |
May 17, 2021 | 25.94 | 25.97 | 25.92 | 25.92 | 1,433 | -0.04(-0.16%) |
May 14, 2021 | 25.95 | 26.04 | 25.91 | 25.97 | 1,017 | +0.18(+0.69%) |
May 13, 2021 | 25.65 | 25.79 | 25.65 | 25.79 | 3,713 | +0.22(+0.86%) |
May 12, 2021 | 25.87 | 25.87 | 25.57 | 25.57 | 45,747 | -0.28(-1.07%) |
May 11, 2021 | 25.91 | 25.94 | 25.80 | 25.84 | 8,888 | -0.20(-0.77%) |
May 10, 2021 | 26.24 | 26.24 | 26.04 | 26.04 | 12,272 | -0.14(-0.52%) |
May 07, 2021 | 26.01 | 26.18 | 26.00 | 26.18 | 7,828 | +0.17(+0.64%) |
May 06, 2021 | 25.91 | 26.01 | 25.91 | 26.01 | 3,746 | +0.07(+0.25%) |
May 05, 2021 | 25.95 | 26.00 | 25.90 | 25.95 | 12,154 | +0.03(+0.11%) |
May 04, 2021 | 25.90 | 25.94 | 25.80 | 25.92 | 5,335 | -0.01(-0.05%) |
May 03, 2021 | 26.02 | 26.04 | 25.93 | 25.93 | 4,652 | -0.04(-0.15%) |
Apr 30, 2021 | 26.00 | 26.03 | 25.93 | 25.97 | 12,100 | -0.03(-0.12%) |
Apr 29, 2021 | 25.97 | 26.10 | 25.96 | 26.00 | 20,043 | +0.05(+0.20%) |
Apr 28, 2021 | 26.04 | 26.05 | 25.95 | 25.95 | 3,009 | -0.04(-0.15%) |
Apr 27, 2021 | 25.93 | 26.05 | 25.92 | 25.99 | 4,613 | -0.02(-0.08%) |
Apr 26, 2021 | 26.00 | 26.04 | 26.00 | 26.01 | 10,325 | +0.04(+0.14%) |
Apr 23, 2021 | 25.90 | 26.01 | 25.90 | 25.98 | 29,400 | +0.10(+0.37%) |
Apr 22, 2021 | 25.91 | 26.01 | 25.83 | 25.88 | 13,858 | -0.07(-0.28%) |
Apr 21, 2021 | 25.93 | 25.96 | 25.91 | 25.95 | 3,804 | +0.11(+0.44%) |
Apr 20, 2021 | 25.90 | 25.90 | 25.80 | 25.84 | 18,186 | -0.09(-0.34%) |
Apr 19, 2021 | 25.98 | 25.98 | 25.88 | 25.92 | 11,365 | -0.07(-0.25%) |
Apr 16, 2021 | 25.94 | 25.99 | 25.91 | 25.99 | 5,500 | +0.04(+0.15%) |
Apr 15, 2021 | 25.90 | 25.95 | 25.88 | 25.95 | 7,972 | +0.12(+0.46%) |
Apr 14, 2021 | 25.90 | 25.90 | 25.80 | 25.83 | 19,439 | -0.03(-0.11%) |
Apr 13, 2021 | 25.86 | 25.92 | 25.82 | 25.86 | 17,140 | +0.04(+0.17%) |
Apr 12, 2021 | 25.81 | 25.86 | 25.76 | 25.82 | 18,212 | -0.05(-0.21%) |
Apr 09, 2021 | 25.72 | 25.87 | 25.72 | 25.87 | 36,900 | +0.15(+0.58%) |
Apr 08, 2021 | 25.74 | 25.80 | 25.65 | 25.72 | 28,459 | +0.04(+0.16%) |
Apr 07, 2021 | 25.68 | 25.73 | 25.67 | 25.68 | 6,198 | +0.02(+0.08%) |
Apr 06, 2021 | 25.67 | 25.74 | 25.66 | 25.66 | 15,077 | -0.04(-0.15%) |
Apr 05, 2021 | 26.78 | 26.78 | 25.61 | 25.70 | 91,461 | +0.16(+0.62%) |