Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.96 | 25.96 | 25.48 | 25.64 | 47,804 | -0.16(-0.62%) |
May 27, 2021 | 25.48 | 25.89 | 25.48 | 25.80 | 177,299 | +0.43(+1.71%) |
May 26, 2021 | 24.69 | 25.44 | 24.69 | 25.37 | 31,637 | +0.66(+2.67%) |
May 25, 2021 | 25.34 | 25.49 | 24.66 | 24.71 | 55,594 | -0.62(-2.45%) |
May 24, 2021 | 25.36 | 25.40 | 24.94 | 25.33 | 32,620 | +0.25(+1.01%) |
May 21, 2021 | 25.32 | 25.56 | 25.05 | 25.08 | 48,763 | +0.15(+0.60%) |
May 20, 2021 | 24.93 | 24.99 | 24.38 | 24.92 | 48,958 | -0.01(-0.04%) |
May 19, 2021 | 24.64 | 25.10 | 24.33 | 24.93 | 35,892 | -0.66(-2.58%) |
May 18, 2021 | 26.10 | 26.18 | 25.53 | 25.59 | 70,813 | -0.54(-2.05%) |
May 17, 2021 | 25.38 | 26.13 | 25.13 | 26.13 | 45,190 | +0.74(+2.93%) |
May 14, 2021 | 24.58 | 25.55 | 24.58 | 25.39 | 41,757 | +1.12(+4.62%) |
May 13, 2021 | 24.68 | 25.05 | 23.74 | 24.27 | 69,676 | -0.67(-2.68%) |
May 12, 2021 | 25.25 | 26.03 | 24.77 | 24.93 | 206,248 | -0.08(-0.30%) |
May 11, 2021 | 24.14 | 25.21 | 24.14 | 25.01 | 135,817 | -0.15(-0.60%) |
May 10, 2021 | 25.90 | 26.45 | 25.16 | 25.16 | 87,766 | -0.50(-1.95%) |
May 07, 2021 | 24.49 | 25.66 | 24.49 | 25.66 | 93,059 | +0.83(+3.34%) |
May 06, 2021 | 25.01 | 25.01 | 24.06 | 24.83 | 302,201 | -0.12(-0.49%) |
May 05, 2021 | 24.31 | 25.08 | 24.02 | 24.95 | 106,203 | +1.02(+4.25%) |
May 04, 2021 | 23.86 | 23.96 | 23.28 | 23.94 | 43,356 | +0.09(+0.40%) |
May 03, 2021 | 23.36 | 23.88 | 23.33 | 23.84 | 116,477 | +0.81(+3.52%) |
Apr 30, 2021 | 23.46 | 23.99 | 23.02 | 23.03 | 34,926 | -0.94(-3.93%) |
Apr 29, 2021 | 24.40 | 24.72 | 23.63 | 23.97 | 45,400 | +0.03(+0.12%) |
Apr 28, 2021 | 22.94 | 24.11 | 22.94 | 23.95 | 56,595 | +1.14(+5.00%) |
Apr 27, 2021 | 22.66 | 22.81 | 22.26 | 22.81 | 27,428 | +0.28(+1.25%) |
Apr 26, 2021 | 21.89 | 22.58 | 21.89 | 22.52 | 126,619 | +0.58(+2.66%) |
Apr 23, 2021 | 21.62 | 22.10 | 21.62 | 21.94 | 61,041 | +0.32(+1.48%) |
Apr 22, 2021 | 21.87 | 21.97 | 21.49 | 21.62 | 162,276 | -0.13(-0.61%) |
Apr 21, 2021 | 21.07 | 21.77 | 20.83 | 21.75 | 432,801 | +0.36(+1.67%) |
Apr 20, 2021 | 22.48 | 22.48 | 21.15 | 21.39 | 214,244 | -1.32(-5.81%) |
Apr 19, 2021 | 22.79 | 23.22 | 22.55 | 22.71 | 69,770 | +0.15(+0.67%) |
Apr 16, 2021 | 23.19 | 23.19 | 22.56 | 22.56 | 61,466 | -0.46(-2.01%) |
Apr 15, 2021 | 23.49 | 23.49 | 22.77 | 23.02 | 53,664 | -0.41(-1.77%) |
Apr 14, 2021 | 22.48 | 23.92 | 22.48 | 23.44 | 249,226 | +1.20(+5.38%) |
Apr 13, 2021 | 22.27 | 22.46 | 22.06 | 22.24 | 46,318 | -0.08(-0.38%) |
Apr 12, 2021 | 22.88 | 23.19 | 22.24 | 22.32 | 195,266 | -0.41(-1.82%) |
Apr 09, 2021 | 23.13 | 23.33 | 22.66 | 22.74 | 37,049 | -0.39(-1.67%) |
Apr 08, 2021 | 23.46 | 23.46 | 22.73 | 23.13 | 40,571 | -0.46(-1.96%) |
Apr 07, 2021 | 23.58 | 23.76 | 23.27 | 23.59 | 76,540 | +0.12(+0.52%) |
Apr 06, 2021 | 23.56 | 24.27 | 23.37 | 23.46 | 178,091 | +0.08(+0.32%) |
Apr 05, 2021 | 24.49 | 24.49 | 23.19 | 23.39 | 217,052 | -1.16(-4.72%) |
Apr 01, 2021 | 23.56 | 24.57 | 23.52 | 24.55 | 151,596 | +1.22(+5.21%) |
Mar 31, 2021 | 23.27 | 23.53 | 23.08 | 23.33 | 119,860 | +0.20(+0.86%) |
Mar 30, 2021 | 23.09 | 23.36 | 22.71 | 23.13 | 20,210 | -0.18(-0.77%) |
Mar 29, 2021 | 23.86 | 23.88 | 23.10 | 23.31 | 108,442 | -0.75(-3.13%) |
Mar 26, 2021 | 23.74 | 24.07 | 23.50 | 24.07 | 145,014 | +0.81(+3.48%) |
Mar 25, 2021 | 22.32 | 23.27 | 21.82 | 23.26 | 66,724 | +0.41(+1.81%) |
Mar 24, 2021 | 23.13 | 23.56 | 22.84 | 22.84 | 78,319 | +0.27(+1.21%) |
Mar 23, 2021 | 23.37 | 23.39 | 22.42 | 22.57 | 155,579 | -1.38(-5.74%) |
Mar 22, 2021 | 24.41 | 24.41 | 23.70 | 23.95 | 126,843 | -0.53(-2.15%) |
Mar 19, 2021 | 23.86 | 24.74 | 23.55 | 24.47 | 143,963 | +0.70(+2.93%) |
Mar 18, 2021 | 25.47 | 25.47 | 23.59 | 23.77 | 161,897 | -1.87(-7.31%) |
Mar 17, 2021 | 25.21 | 25.79 | 25.04 | 25.65 | 104,547 | +0.15(+0.59%) |
Mar 16, 2021 | 26.18 | 26.18 | 25.42 | 25.50 | 151,710 | -0.96(-3.63%) |
Mar 15, 2021 | 26.56 | 26.67 | 26.06 | 26.46 | 170,768 | -0.06(-0.21%) |
Mar 12, 2021 | 26.54 | 26.71 | 26.27 | 26.51 | 146,936 | -0.06(-0.21%) |
Mar 11, 2021 | 26.57 | 26.84 | 26.18 | 26.57 | 477,306 | +0.39(+1.47%) |
Mar 10, 2021 | 25.43 | 26.27 | 25.25 | 26.18 | 291,885 | +1.15(+4.59%) |
Mar 09, 2021 | 25.92 | 25.92 | 25.03 | 25.04 | 157,776 | -0.79(-3.06%) |
Mar 08, 2021 | 26.25 | 26.50 | 25.37 | 25.83 | 435,052 | -0.13(-0.51%) |
Mar 05, 2021 | 25.52 | 25.98 | 24.43 | 25.96 | 403,861 | +1.17(+4.71%) |
Mar 04, 2021 | 24.33 | 25.26 | 23.92 | 24.79 | 410,643 | +0.74(+3.09%) |
Mar 03, 2021 | 23.93 | 24.68 | 23.93 | 24.05 | 252,791 | +0.36(+1.51%) |
Mar 02, 2021 | 24.30 | 24.43 | 23.67 | 23.69 | 618,504 | -0.53(-2.18%) |