Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.25 | 24.46 | 24.19 | 24.29 | 26,656 | +0.08(+0.33%) |
May 27, 2021 | 24.03 | 24.41 | 24.03 | 24.21 | 41,295 | +0.29(+1.22%) |
May 26, 2021 | 23.84 | 24.02 | 23.84 | 23.92 | 15,285 | -0.06(-0.26%) |
May 25, 2021 | 24.15 | 24.15 | 23.93 | 23.98 | 32,204 | -0.07(-0.29%) |
May 24, 2021 | 24.50 | 24.50 | 23.95 | 24.05 | 14,485 | +0.04(+0.17%) |
May 21, 2021 | 24.02 | 24.05 | 23.89 | 24.01 | 14,145 | +0.09(+0.38%) |
May 20, 2021 | 23.85 | 23.99 | 23.70 | 23.92 | 21,937 | +0.15(+0.63%) |
May 19, 2021 | 24.00 | 24.00 | 23.60 | 23.77 | 21,486 | -0.61(-2.50%) |
May 18, 2021 | 24.54 | 24.54 | 24.34 | 24.38 | 26,512 | -0.12(-0.49%) |
May 17, 2021 | 24.40 | 24.52 | 24.39 | 24.50 | 14,591 | -0.05(-0.20%) |
May 14, 2021 | 24.34 | 24.55 | 24.34 | 24.55 | 28,529 | +0.37(+1.51%) |
May 13, 2021 | 24.49 | 24.49 | 23.85 | 24.18 | 19,706 | +0.31(+1.32%) |
May 12, 2021 | 24.00 | 24.14 | 23.81 | 23.87 | 27,460 | -0.17(-0.71%) |
May 11, 2021 | 24.05 | 24.13 | 23.91 | 24.04 | 27,103 | -0.36(-1.49%) |
May 10, 2021 | 24.44 | 24.54 | 24.27 | 24.40 | 24,221 | -0.10(-0.39%) |
May 07, 2021 | 24.17 | 24.50 | 24.16 | 24.50 | 33,733 | +0.30(+1.24%) |
May 06, 2021 | 23.80 | 24.20 | 23.80 | 24.20 | 55,096 | +0.56(+2.37%) |
May 05, 2021 | 23.50 | 23.75 | 23.47 | 23.64 | 39,288 | +0.30(+1.29%) |
May 04, 2021 | 23.49 | 23.50 | 23.18 | 23.34 | 25,177 | -0.37(-1.56%) |
May 03, 2021 | 23.63 | 23.75 | 23.63 | 23.71 | 31,965 | +0.41(+1.78%) |
Apr 30, 2021 | 23.45 | 23.55 | 23.24 | 23.30 | 39,500 | +0.46(+1.99%) |
Apr 29, 2021 | 22.88 | 22.88 | 22.62 | 22.84 | 21,766 | -0.20(-0.87%) |
Apr 28, 2021 | 22.91 | 23.05 | 22.91 | 23.04 | 34,255 | +0.26(+1.14%) |
Apr 27, 2021 | 22.90 | 22.94 | 22.73 | 22.78 | 45,541 | -0.21(-0.91%) |
Apr 26, 2021 | 22.98 | 23.12 | 22.85 | 22.99 | 31,730 | +0.12(+0.52%) |
Apr 23, 2021 | 22.63 | 22.90 | 22.60 | 22.87 | 30,700 | +0.12(+0.54%) |
Apr 22, 2021 | 22.73 | 22.84 | 22.66 | 22.75 | 49,379 | -0.31(-1.34%) |
Apr 21, 2021 | 22.85 | 23.06 | 22.57 | 23.06 | 20,122 | +0.01(+0.04%) |
Apr 20, 2021 | 23.20 | 23.20 | 22.89 | 23.05 | 558,489 | -2.16(-8.57%) |
Apr 19, 2021 | 24.91 | 25.43 | 24.91 | 25.21 | 47,612 | +0.16(+0.64%) |
Apr 16, 2021 | 24.70 | 25.05 | 24.68 | 25.05 | 87,800 | +0.34(+1.38%) |
Apr 15, 2021 | 24.58 | 24.72 | 24.39 | 24.71 | 33,107 | -0.01(-0.04%) |
Apr 14, 2021 | 24.84 | 24.84 | 24.53 | 24.72 | 44,735 | -0.16(-0.64%) |
Apr 13, 2021 | 24.85 | 24.88 | 24.59 | 24.88 | 69,380 | -0.60(-2.35%) |
Apr 12, 2021 | 25.30 | 25.61 | 25.30 | 25.48 | 62,123 | +0.20(+0.79%) |
Apr 09, 2021 | 25.36 | 25.46 | 25.21 | 25.28 | 27,300 | -0.08(-0.32%) |
Apr 08, 2021 | 25.34 | 25.46 | 25.15 | 25.36 | 18,870 | +0.14(+0.56%) |
Apr 07, 2021 | 25.18 | 25.35 | 25.10 | 25.22 | 32,432 | +0.21(+0.84%) |
Apr 06, 2021 | 25.13 | 25.17 | 24.98 | 25.01 | 52,987 | -0.37(-1.46%) |
Apr 05, 2021 | 25.36 | 25.58 | 24.87 | 25.38 | 38,615 | +0.51(+2.05%) |
Apr 01, 2021 | 24.58 | 24.87 | 24.58 | 24.87 | 269,200 | +0.18(+0.73%) |
Mar 31, 2021 | 24.88 | 24.91 | 24.69 | 24.69 | 23,708 | -0.39(-1.56%) |
Mar 30, 2021 | 25.12 | 25.13 | 25.00 | 25.08 | 28,899 | -0.11(-0.44%) |
Mar 29, 2021 | 25.27 | 25.39 | 25.09 | 25.19 | 45,685 | +0.04(+0.16%) |
Mar 26, 2021 | 24.95 | 25.15 | 24.88 | 25.15 | 12,900 | +0.17(+0.68%) |
Mar 25, 2021 | 24.70 | 25.00 | 24.58 | 24.98 | 32,144 | +0.28(+1.13%) |
Mar 24, 2021 | 24.63 | 24.86 | 24.59 | 24.70 | 49,904 | +0.18(+0.73%) |
Mar 23, 2021 | 24.72 | 24.72 | 24.40 | 24.52 | 230,164 | -0.30(-1.21%) |
Mar 22, 2021 | 24.54 | 24.86 | 24.40 | 24.82 | 9,461 | +0.07(+0.28%) |
Mar 19, 2021 | 24.52 | 24.82 | 24.43 | 24.75 | 18,800 | +0.32(+1.31%) |
Mar 18, 2021 | 24.76 | 24.99 | 24.33 | 24.43 | 17,788 | -0.39(-1.57%) |
Mar 17, 2021 | 24.45 | 24.86 | 24.38 | 24.82 | 27,057 | -0.03(-0.12%) |
Mar 16, 2021 | 24.64 | 24.85 | 24.53 | 24.85 | 26,015 | +0.11(+0.44%) |
Mar 15, 2021 | 24.64 | 24.74 | 24.59 | 24.74 | 19,306 | -0.08(-0.32%) |
Mar 12, 2021 | 24.65 | 24.95 | 24.50 | 24.82 | 47,800 | +0.08(+0.32%) |
Mar 11, 2021 | 24.72 | 24.82 | 24.56 | 24.74 | 25,364 | +0.05(+0.20%) |
Mar 10, 2021 | 24.84 | 24.88 | 24.52 | 24.69 | 746,305 | +0.06(+0.24%) |
Mar 09, 2021 | 24.54 | 24.75 | 24.44 | 24.63 | 96,645 | +0.06(+0.24%) |
Mar 08, 2021 | 24.44 | 24.66 | 24.44 | 24.57 | 25,905 | +0.36(+1.49%) |
Mar 05, 2021 | 24.10 | 24.25 | 23.84 | 24.21 | 18,200 | +0.24(+1.00%) |
Mar 04, 2021 | 24.30 | 24.50 | 23.97 | 23.97 | 29,967 | -0.51(-2.08%) |
Mar 03, 2021 | 24.34 | 24.61 | 24.24 | 24.48 | 30,954 | -0.04(-0.16%) |
Mar 02, 2021 | 24.44 | 24.62 | 24.31 | 24.52 | 17,415 | +0.54(+2.25%) |