Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.53 | 25.53 | 25.19 | 25.19 | 3,504 | -0.19(-0.76%) |
May 27, 2021 | 24.96 | 25.51 | 24.96 | 25.38 | 6,767 | +0.76(+3.09%) |
May 26, 2021 | 24.50 | 24.63 | 24.20 | 24.62 | 8,947 | -0.00(-0.02%) |
May 25, 2021 | 25.00 | 25.04 | 24.60 | 24.62 | 27,067 | -0.34(-1.37%) |
May 24, 2021 | 24.92 | 25.01 | 24.70 | 24.96 | 9,008 | -0.14(-0.54%) |
May 21, 2021 | 25.58 | 25.58 | 24.97 | 25.10 | 2,023 | -0.18(-0.73%) |
May 20, 2021 | 25.12 | 25.34 | 25.12 | 25.28 | 1,884 | +0.09(+0.35%) |
May 19, 2021 | 25.24 | 25.24 | 24.70 | 25.20 | 26,717 | -0.41(-1.62%) |
May 18, 2021 | 25.56 | 25.63 | 25.37 | 25.61 | 7,823 | +0.34(+1.33%) |
May 17, 2021 | 25.23 | 25.45 | 25.12 | 25.27 | 12,740 | +0.02(+0.10%) |
May 14, 2021 | 25.65 | 25.84 | 25.25 | 25.25 | 14,744 | -0.40(-1.55%) |
May 13, 2021 | 26.37 | 26.37 | 25.24 | 25.65 | 22,943 | -0.97(-3.65%) |
May 12, 2021 | 27.07 | 27.07 | 26.45 | 26.62 | 20,180 | -0.27(-1.02%) |
May 11, 2021 | 26.63 | 26.99 | 26.63 | 26.89 | 18,193 | +0.26(+0.99%) |
May 10, 2021 | 27.25 | 27.62 | 26.35 | 26.63 | 21,551 | -0.49(-1.79%) |
May 07, 2021 | 27.30 | 27.65 | 26.58 | 27.12 | 26,253 | +0.27(+1.01%) |
May 06, 2021 | 26.70 | 27.61 | 26.35 | 26.84 | 32,659 | +0.34(+1.30%) |
May 05, 2021 | 26.08 | 26.50 | 25.87 | 26.50 | 24,348 | +0.77(+2.99%) |
May 04, 2021 | 25.48 | 25.92 | 25.48 | 25.73 | 10,126 | +0.22(+0.86%) |
May 03, 2021 | 25.79 | 26.14 | 25.34 | 25.51 | 22,069 | -0.04(-0.18%) |
Apr 30, 2021 | 25.14 | 25.64 | 25.14 | 25.55 | 5,700 | +0.43(+1.69%) |
Apr 29, 2021 | 25.06 | 25.23 | 24.90 | 25.13 | 5,769 | -0.03(-0.12%) |
Apr 28, 2021 | 25.77 | 25.77 | 25.05 | 25.16 | 19,241 | -0.63(-2.44%) |
Apr 27, 2021 | 26.02 | 26.12 | 25.35 | 25.79 | 33,698 | +0.07(+0.27%) |
Apr 26, 2021 | 25.30 | 25.85 | 25.30 | 25.72 | 15,573 | +0.73(+2.94%) |
Apr 23, 2021 | 24.55 | 25.13 | 24.55 | 24.99 | 10,900 | -0.07(-0.29%) |
Apr 22, 2021 | 24.35 | 25.21 | 24.33 | 25.06 | 19,473 | +0.76(+3.15%) |
Apr 21, 2021 | 24.15 | 24.45 | 23.96 | 24.30 | 11,521 | +0.19(+0.79%) |
Apr 20, 2021 | 23.90 | 24.14 | 23.90 | 24.10 | 9,411 | +0.48(+2.03%) |
Apr 19, 2021 | 23.84 | 23.84 | 23.62 | 23.62 | 737 | -0.02(-0.11%) |
Apr 16, 2021 | 23.67 | 23.67 | 23.50 | 23.65 | 5,400 | +0.21(+0.90%) |
Apr 15, 2021 | 23.43 | 23.50 | 23.42 | 23.44 | 5,950 | +0.14(+0.60%) |
Apr 14, 2021 | 22.90 | 23.35 | 22.90 | 23.30 | 3,213 | +0.45(+1.97%) |
Apr 13, 2021 | 22.75 | 22.98 | 22.75 | 22.85 | 832 | +0.19(+0.84%) |
Apr 12, 2021 | 23.20 | 23.20 | 22.66 | 22.66 | 1,537 | -0.25(-1.11%) |
Apr 09, 2021 | 22.92 | 22.95 | 22.91 | 22.91 | 1,600 | +0.14(+0.61%) |
Apr 08, 2021 | 22.77 | 22.77 | 22.77 | 22.77 | 534 | +0.23(+1.04%) |
Apr 07, 2021 | 22.48 | 23.20 | 22.41 | 22.54 | 44,540 | +0.16(+0.71%) |
Apr 06, 2021 | 22.37 | 22.45 | 22.32 | 22.38 | 3,408 | -0.05(-0.22%) |
Apr 05, 2021 | 22.51 | 22.58 | 22.21 | 22.43 | 11,176 | +0.16(+0.74%) |
Apr 01, 2021 | 22.33 | 22.45 | 22.14 | 22.27 | 6,400 | -0.11(-0.47%) |
Mar 31, 2021 | 21.52 | 22.44 | 21.52 | 22.37 | 5,976 | +0.72(+3.33%) |
Mar 30, 2021 | 21.95 | 21.95 | 21.54 | 21.65 | 3,387 | -0.29(-1.34%) |
Mar 29, 2021 | 21.89 | 22.02 | 21.36 | 21.94 | 3,531 | -0.11(-0.48%) |
Mar 26, 2021 | 22.02 | 22.08 | 21.93 | 22.05 | 4,000 | +0.02(+0.09%) |
Mar 25, 2021 | 22.11 | 22.11 | 21.88 | 22.03 | 2,395 | -0.28(-1.24%) |
Mar 24, 2021 | 22.44 | 22.44 | 22.30 | 22.31 | 1,085 | +0.00(+0.02%) |
Mar 23, 2021 | 22.12 | 22.43 | 22.12 | 22.30 | 815 | +0.05(+0.23%) |
Mar 22, 2021 | 22.74 | 22.74 | 22.18 | 22.25 | 3,408 | -0.22(-0.98%) |
Mar 19, 2021 | 22.42 | 22.47 | 22.28 | 22.47 | 2,700 | +0.21(+0.94%) |
Mar 18, 2021 | 22.65 | 22.67 | 22.22 | 22.26 | 3,360 | -0.45(-2.00%) |
Mar 17, 2021 | 22.63 | 22.71 | 22.63 | 22.71 | 791 | -0.23(-0.98%) |
Mar 16, 2021 | 22.86 | 22.94 | 22.61 | 22.94 | 6,352 | +0.08(+0.35%) |
Mar 15, 2021 | 22.65 | 22.87 | 22.61 | 22.86 | 4,372 | +0.20(+0.90%) |
Mar 12, 2021 | 22.68 | 22.82 | 22.66 | 22.66 | 1,700 | -0.15(-0.66%) |
Mar 11, 2021 | 22.82 | 23.00 | 22.65 | 22.81 | 35,036 | +0.23(+1.00%) |
Mar 10, 2021 | 22.56 | 22.64 | 22.55 | 22.58 | 1,204 | -0.30(-1.31%) |
Mar 09, 2021 | 22.80 | 22.88 | 22.66 | 22.88 | 2,032 | -0.03(-0.13%) |
Mar 08, 2021 | 22.95 | 22.95 | 22.71 | 22.91 | 15,117 | -0.08(-0.35%) |
Mar 05, 2021 | 22.79 | 22.99 | 22.79 | 22.99 | 1,800 | +0.36(+1.61%) |
Mar 04, 2021 | 22.45 | 22.88 | 22.45 | 22.62 | 3,026 | +0.04(+0.18%) |
Mar 03, 2021 | 22.61 | 22.68 | 22.54 | 22.59 | 1,938 | -0.32(-1.42%) |
Mar 02, 2021 | 22.74 | 22.92 | 22.62 | 22.91 | 2,504 | +0.19(+0.84%) |