Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.33 | 26.44 | 26.20 | 26.39 | 26,070 | -0.14(-0.53%) |
May 27, 2021 | 26.34 | 26.56 | 26.31 | 26.53 | 41,612 | +0.99(+3.88%) |
May 26, 2021 | 25.47 | 25.59 | 25.40 | 25.54 | 48,721 | -0.09(-0.35%) |
May 25, 2021 | 25.82 | 25.82 | 25.53 | 25.63 | 26,090 | +0.10(+0.39%) |
May 24, 2021 | 25.50 | 25.61 | 25.48 | 25.53 | 26,184 | -0.09(-0.35%) |
May 21, 2021 | 25.71 | 25.72 | 25.54 | 25.62 | 28,495 | -0.14(-0.54%) |
May 20, 2021 | 25.67 | 25.78 | 25.61 | 25.76 | 17,790 | +0.35(+1.38%) |
May 19, 2021 | 25.44 | 25.54 | 25.35 | 25.41 | 15,336 | -0.92(-3.49%) |
May 18, 2021 | 26.44 | 26.46 | 25.76 | 26.33 | 27,869 | +0.00(+0.00%) |
May 17, 2021 | 26.32 | 26.36 | 26.23 | 26.33 | 27,821 | -0.24(-0.90%) |
May 14, 2021 | 26.34 | 26.58 | 26.32 | 26.57 | 55,351 | +0.75(+2.90%) |
May 13, 2021 | 25.33 | 25.90 | 25.33 | 25.82 | 30,515 | +0.42(+1.65%) |
May 12, 2021 | 25.81 | 26.05 | 25.40 | 25.40 | 74,943 | -0.60(-2.31%) |
May 11, 2021 | 25.91 | 26.17 | 25.82 | 26.00 | 22,324 | -0.32(-1.22%) |
May 10, 2021 | 26.33 | 26.48 | 26.26 | 26.32 | 30,703 | +0.22(+0.84%) |
May 07, 2021 | 25.84 | 26.16 | 25.79 | 26.10 | 42,456 | +0.58(+2.27%) |
May 06, 2021 | 25.22 | 25.60 | 25.09 | 25.52 | 84,417 | +0.42(+1.67%) |
May 05, 2021 | 24.89 | 25.18 | 24.88 | 25.10 | 49,036 | +0.65(+2.66%) |
May 04, 2021 | 24.64 | 24.67 | 24.28 | 24.45 | 36,732 | -0.50(-2.00%) |
May 03, 2021 | 24.76 | 24.99 | 24.75 | 24.95 | 39,901 | +0.55(+2.25%) |
Apr 30, 2021 | 24.48 | 24.88 | 24.37 | 24.40 | 30,900 | -0.31(-1.25%) |
Apr 29, 2021 | 24.97 | 25.03 | 24.53 | 24.71 | 20,332 | -0.48(-1.91%) |
Apr 28, 2021 | 24.98 | 25.22 | 24.95 | 25.19 | 25,902 | -0.06(-0.24%) |
Apr 27, 2021 | 25.06 | 25.25 | 25.05 | 25.25 | 44,795 | +0.25(+1.00%) |
Apr 26, 2021 | 24.92 | 25.02 | 24.88 | 25.00 | 32,205 | -0.21(-0.83%) |
Apr 23, 2021 | 24.92 | 25.23 | 24.86 | 25.21 | 20,800 | +0.51(+2.05%) |
Apr 22, 2021 | 25.03 | 25.03 | 24.57 | 24.70 | 38,152 | +0.36(+1.49%) |
Apr 21, 2021 | 23.83 | 24.36 | 23.79 | 24.34 | 46,937 | +0.12(+0.50%) |
Apr 20, 2021 | 24.49 | 24.50 | 24.11 | 24.22 | 42,557 | -0.87(-3.45%) |
Apr 19, 2021 | 25.39 | 25.39 | 25.02 | 25.09 | 52,918 | -0.59(-2.32%) |
Apr 16, 2021 | 25.17 | 25.68 | 25.17 | 25.68 | 54,600 | +0.92(+3.72%) |
Apr 15, 2021 | 24.69 | 24.79 | 24.66 | 24.76 | 32,400 | +0.66(+2.74%) |
Apr 14, 2021 | 24.06 | 24.21 | 24.00 | 24.10 | 22,769 | -0.39(-1.61%) |
Apr 13, 2021 | 24.29 | 24.52 | 24.24 | 24.50 | 36,800 | +0.41(+1.68%) |
Apr 12, 2021 | 24.04 | 24.12 | 24.01 | 24.09 | 40,685 | -0.73(-2.92%) |
Apr 09, 2021 | 24.70 | 24.85 | 24.56 | 24.82 | 40,500 | +0.05(+0.18%) |
Apr 08, 2021 | 24.71 | 24.84 | 24.62 | 24.77 | 34,239 | +0.12(+0.49%) |
Apr 07, 2021 | 24.38 | 24.77 | 24.22 | 24.65 | 47,665 | +0.14(+0.57%) |
Apr 06, 2021 | 24.52 | 24.65 | 24.46 | 24.51 | 45,164 | -0.30(-1.19%) |
Apr 05, 2021 | 25.31 | 25.32 | 22.78 | 24.81 | 43,645 | -1.25(-4.81%) |
Apr 01, 2021 | 25.67 | 26.34 | 25.62 | 26.06 | 51,700 | +0.58(+2.28%) |
Mar 31, 2021 | 25.18 | 25.62 | 25.18 | 25.48 | 46,082 | +0.06(+0.24%) |
Mar 30, 2021 | 25.02 | 25.49 | 24.89 | 25.42 | 77,364 | -0.01(-0.04%) |
Mar 29, 2021 | 25.99 | 25.99 | 25.43 | 25.43 | 192,780 | -1.33(-4.97%) |
Mar 26, 2021 | 26.23 | 26.76 | 26.23 | 26.76 | 158,300 | +0.67(+2.57%) |
Mar 25, 2021 | 25.82 | 26.10 | 25.61 | 26.09 | 36,370 | +0.09(+0.36%) |
Mar 24, 2021 | 25.84 | 26.24 | 25.82 | 26.00 | 51,129 | +0.75(+2.95%) |
Mar 23, 2021 | 25.54 | 25.64 | 25.17 | 25.25 | 100,053 | -2.23(-8.11%) |
Mar 22, 2021 | 27.49 | 27.64 | 27.15 | 27.48 | 52,528 | +0.07(+0.26%) |
Mar 19, 2021 | 27.32 | 27.55 | 27.17 | 27.41 | 30,700 | -0.34(-1.21%) |
Mar 18, 2021 | 27.89 | 28.09 | 27.74 | 27.75 | 25,344 | -0.38(-1.34%) |
Mar 17, 2021 | 27.71 | 28.18 | 27.70 | 28.12 | 49,530 | +0.19(+0.68%) |
Mar 16, 2021 | 28.02 | 28.06 | 27.75 | 27.93 | 59,714 | +0.22(+0.79%) |
Mar 15, 2021 | 27.81 | 27.84 | 27.52 | 27.71 | 24,977 | -0.41(-1.46%) |
Mar 12, 2021 | 27.73 | 28.12 | 27.73 | 28.12 | 21,400 | +0.13(+0.46%) |
Mar 11, 2021 | 27.78 | 27.99 | 27.69 | 27.99 | 27,198 | +0.02(+0.07%) |
Mar 10, 2021 | 27.80 | 27.97 | 27.72 | 27.97 | 31,434 | +0.32(+1.16%) |
Mar 09, 2021 | 27.28 | 27.71 | 27.28 | 27.65 | 39,089 | +0.99(+3.71%) |
Mar 08, 2021 | 26.43 | 26.91 | 26.40 | 26.66 | 29,038 | +0.04(+0.15%) |
Mar 05, 2021 | 26.55 | 26.64 | 26.09 | 26.62 | 34,300 | +0.32(+1.22%) |
Mar 04, 2021 | 26.70 | 26.80 | 26.16 | 26.30 | 42,619 | -0.40(-1.50%) |
Mar 03, 2021 | 26.86 | 26.94 | 26.60 | 26.70 | 62,617 | +0.28(+1.06%) |
Mar 02, 2021 | 26.35 | 26.50 | 26.22 | 26.42 | 53,247 | +0.31(+1.19%) |