Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.60 | 26.64 | 26.00 | 26.02 | 36,076 | -0.40(-1.51%) |
May 27, 2021 | 26.50 | 27.11 | 26.35 | 26.42 | 105,730 | +0.09(+0.34%) |
May 26, 2021 | 26.25 | 26.52 | 25.99 | 26.33 | 107,903 | +0.07(+0.26%) |
May 25, 2021 | 26.41 | 26.70 | 26.17 | 26.26 | 122,791 | -0.19(-0.71%) |
May 24, 2021 | 26.54 | 26.83 | 26.34 | 26.45 | 73,381 | -0.07(-0.26%) |
May 21, 2021 | 26.71 | 26.92 | 26.37 | 26.52 | 218,656 | +0.13(+0.49%) |
May 20, 2021 | 26.02 | 27.08 | 25.79 | 26.39 | 74,426 | +0.30(+1.14%) |
May 19, 2021 | 25.89 | 26.16 | 25.55 | 26.09 | 53,560 | +0.03(+0.11%) |
May 18, 2021 | 25.66 | 26.37 | 25.50 | 26.06 | 54,049 | +0.40(+1.55%) |
May 17, 2021 | 25.63 | 25.83 | 25.27 | 25.66 | 92,760 | -0.04(-0.17%) |
May 14, 2021 | 26.05 | 26.33 | 25.56 | 25.71 | 70,109 | -0.27(-1.05%) |
May 13, 2021 | 25.56 | 26.18 | 25.56 | 25.98 | 77,692 | +0.45(+1.75%) |
May 12, 2021 | 25.21 | 25.84 | 25.02 | 25.53 | 76,623 | +0.10(+0.39%) |
May 11, 2021 | 25.44 | 25.59 | 25.08 | 25.43 | 55,577 | +0.01(+0.04%) |
May 10, 2021 | 25.85 | 25.85 | 25.16 | 25.42 | 112,710 | -0.35(-1.35%) |
May 07, 2021 | 25.93 | 26.17 | 25.17 | 25.77 | 85,079 | -0.27(-1.03%) |
May 06, 2021 | 25.59 | 26.09 | 25.17 | 26.04 | 108,406 | +0.33(+1.28%) |
May 05, 2021 | 24.90 | 25.96 | 24.86 | 25.71 | 126,756 | +1.34(+5.51%) |
May 04, 2021 | 24.68 | 24.88 | 24.33 | 24.37 | 74,394 | -0.37(-1.49%) |
May 03, 2021 | 23.81 | 24.96 | 23.81 | 24.74 | 153,765 | +0.73(+3.02%) |
Apr 30, 2021 | 24.38 | 24.61 | 23.91 | 24.01 | 106,049 | -0.55(-2.23%) |
Apr 29, 2021 | 24.76 | 25.05 | 24.42 | 24.56 | 90,228 | -0.04(-0.16%) |
Apr 28, 2021 | 24.51 | 24.89 | 24.09 | 24.60 | 125,433 | +0.32(+1.31%) |
Apr 27, 2021 | 22.43 | 24.33 | 22.43 | 24.28 | 206,687 | +2.18(+9.85%) |
Apr 26, 2021 | 22.30 | 22.63 | 21.99 | 22.10 | 82,014 | -0.14(-0.63%) |
Apr 23, 2021 | 22.25 | 22.65 | 21.88 | 22.24 | 75,864 | +0.11(+0.49%) |
Apr 22, 2021 | 22.36 | 22.58 | 22.09 | 22.13 | 92,287 | -0.23(-1.02%) |
Apr 21, 2021 | 21.95 | 22.40 | 21.87 | 22.36 | 84,291 | +0.35(+1.58%) |
Apr 20, 2021 | 22.36 | 22.52 | 21.39 | 22.01 | 124,876 | -0.39(-1.73%) |
Apr 19, 2021 | 22.36 | 22.61 | 22.35 | 22.40 | 202,128 | +0.04(+0.18%) |
Apr 16, 2021 | 22.47 | 22.47 | 22.26 | 22.36 | 97,497 | +0.00(+0.00%) |
Apr 15, 2021 | 22.16 | 22.39 | 22.16 | 22.36 | 73,398 | +0.24(+1.08%) |
Apr 14, 2021 | 21.62 | 22.38 | 21.57 | 22.12 | 144,595 | +0.57(+2.63%) |
Apr 13, 2021 | 21.80 | 22.08 | 21.43 | 21.56 | 78,880 | -0.32(-1.45%) |
Apr 12, 2021 | 21.96 | 22.34 | 21.84 | 21.88 | 63,375 | -0.12(-0.54%) |
Apr 09, 2021 | 21.87 | 22.14 | 21.87 | 21.99 | 67,614 | +0.22(+1.00%) |
Apr 08, 2021 | 21.58 | 21.95 | 21.57 | 21.78 | 98,916 | +0.27(+1.25%) |
Apr 07, 2021 | 21.97 | 22.16 | 21.36 | 21.51 | 115,945 | -0.51(-2.30%) |
Apr 06, 2021 | 22.30 | 22.50 | 21.97 | 22.01 | 143,162 | -0.31(-1.38%) |
Apr 05, 2021 | 22.50 | 22.61 | 22.13 | 22.32 | 97,425 | -0.06(-0.27%) |
Apr 01, 2021 | 21.96 | 22.61 | 21.96 | 22.38 | 149,817 | +0.18(+0.81%) |
Mar 31, 2021 | 22.29 | 22.88 | 22.07 | 22.20 | 184,827 | -0.09(-0.40%) |
Mar 30, 2021 | 22.25 | 22.56 | 22.06 | 22.29 | 116,968 | +0.05(+0.22%) |
Mar 29, 2021 | 22.33 | 22.74 | 22.12 | 22.24 | 109,395 | -0.23(-1.02%) |
Mar 26, 2021 | 22.60 | 22.67 | 22.16 | 22.47 | 90,454 | +0.04(+0.18%) |
Mar 25, 2021 | 22.32 | 22.48 | 21.85 | 22.43 | 119,418 | -0.02(-0.09%) |
Mar 24, 2021 | 22.53 | 23.07 | 22.38 | 22.45 | 134,070 | -0.16(-0.70%) |
Mar 23, 2021 | 22.57 | 22.71 | 22.42 | 22.61 | 144,115 | -0.11(-0.48%) |
Mar 22, 2021 | 22.66 | 22.88 | 22.63 | 22.72 | 105,206 | +0.09(+0.40%) |
Mar 19, 2021 | 22.72 | 22.97 | 22.39 | 22.63 | 358,495 | -0.16(-0.70%) |
Mar 18, 2021 | 22.85 | 23.01 | 22.43 | 22.79 | 75,960 | -0.08(-0.35%) |
Mar 17, 2021 | 22.98 | 23.00 | 22.60 | 22.87 | 75,879 | -0.12(-0.52%) |
Mar 16, 2021 | 23.27 | 23.27 | 22.81 | 22.99 | 135,337 | -0.39(-1.66%) |
Mar 15, 2021 | 23.86 | 23.86 | 23.17 | 23.38 | 78,115 | -0.61(-2.53%) |
Mar 12, 2021 | 23.05 | 24.08 | 23.05 | 23.98 | 77,072 | +0.05(+0.21%) |
Mar 11, 2021 | 23.90 | 24.02 | 23.64 | 23.93 | 75,101 | +0.14(+0.58%) |
Mar 10, 2021 | 23.77 | 23.97 | 23.54 | 23.79 | 82,011 | +0.14(+0.59%) |
Mar 09, 2021 | 23.97 | 24.60 | 23.57 | 23.65 | 80,355 | -0.24(-1.00%) |
Mar 08, 2021 | 23.27 | 24.32 | 22.88 | 23.89 | 115,476 | +0.69(+2.96%) |
Mar 05, 2021 | 23.28 | 23.50 | 22.79 | 23.21 | 122,450 | +0.15(+0.65%) |
Mar 04, 2021 | 22.92 | 23.27 | 22.68 | 23.06 | 237,919 | +0.22(+0.96%) |
Mar 03, 2021 | 22.42 | 23.06 | 22.09 | 22.84 | 250,631 | +0.48(+2.13%) |
Mar 02, 2021 | 22.98 | 23.48 | 22.34 | 22.36 | 105,047 | -0.73(-3.14%) |