Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.47 | 25.48 | 25.26 | 25.44 | 21,335 | -0.03(-0.12%) |
May 27, 2021 | 25.67 | 25.67 | 25.35 | 25.47 | 21,280 | -0.15(-0.59%) |
May 26, 2021 | 25.55 | 25.74 | 25.38 | 25.62 | 42,641 | -0.25(-0.97%) |
May 25, 2021 | 25.86 | 25.87 | 25.52 | 25.87 | 36,033 | -0.29(-1.11%) |
May 24, 2021 | 25.80 | 26.16 | 25.76 | 26.16 | 32,810 | +0.15(+0.58%) |
May 21, 2021 | 26.06 | 26.20 | 25.76 | 26.01 | 15,282 | +0.03(+0.12%) |
May 20, 2021 | 25.80 | 25.98 | 25.45 | 25.98 | 28,036 | -0.28(-1.07%) |
May 19, 2021 | 26.38 | 26.43 | 26.24 | 26.26 | 16,634 | -0.36(-1.35%) |
May 18, 2021 | 26.60 | 26.64 | 26.38 | 26.62 | 16,516 | +0.40(+1.53%) |
May 17, 2021 | 26.16 | 26.22 | 25.86 | 26.22 | 12,938 | +0.37(+1.43%) |
May 14, 2021 | 25.67 | 25.93 | 25.67 | 25.85 | 15,710 | -0.01(-0.04%) |
May 13, 2021 | 25.87 | 25.99 | 25.77 | 25.86 | 8,717 | -0.05(-0.19%) |
May 12, 2021 | 26.11 | 26.24 | 25.91 | 25.91 | 7,370 | -0.38(-1.45%) |
May 11, 2021 | 25.95 | 26.29 | 25.85 | 26.29 | 31,795 | +0.45(+1.74%) |
May 10, 2021 | 25.77 | 25.85 | 25.74 | 25.84 | 21,818 | +0.62(+2.46%) |
May 07, 2021 | 25.29 | 25.40 | 25.16 | 25.22 | 22,149 | +0.21(+0.84%) |
May 06, 2021 | 25.12 | 25.12 | 24.95 | 25.01 | 8,581 | -0.03(-0.12%) |
May 05, 2021 | 25.00 | 25.07 | 24.86 | 25.04 | 14,193 | +0.39(+1.58%) |
May 04, 2021 | 24.87 | 24.88 | 24.62 | 24.65 | 9,252 | -0.10(-0.40%) |
May 03, 2021 | 24.58 | 24.75 | 24.39 | 24.75 | 24,769 | -0.10(-0.40%) |
Apr 30, 2021 | 25.00 | 25.00 | 24.65 | 24.85 | 23,800 | -0.65(-2.55%) |
Apr 29, 2021 | 25.24 | 25.50 | 24.76 | 25.50 | 28,668 | +0.50(+2.00%) |
Apr 28, 2021 | 25.10 | 25.10 | 24.65 | 25.00 | 40,213 | -0.10(-0.40%) |
Apr 27, 2021 | 25.10 | 25.28 | 25.10 | 25.10 | 9,717 | +0.05(+0.20%) |
Apr 26, 2021 | 25.00 | 25.05 | 24.88 | 25.05 | 17,721 | +0.01(+0.04%) |
Apr 23, 2021 | 24.98 | 25.04 | 24.93 | 25.04 | 17,200 | -0.12(-0.48%) |
Apr 22, 2021 | 25.10 | 25.17 | 25.01 | 25.16 | 13,190 | -0.02(-0.08%) |
Apr 21, 2021 | 25.02 | 25.20 | 25.02 | 25.18 | 10,566 | -0.12(-0.47%) |
Apr 20, 2021 | 25.40 | 25.40 | 25.12 | 25.30 | 26,304 | -0.16(-0.63%) |
Apr 19, 2021 | 25.44 | 25.48 | 25.20 | 25.46 | 15,957 | +0.18(+0.71%) |
Apr 16, 2021 | 25.35 | 25.43 | 25.11 | 25.28 | 17,500 | +0.05(+0.20%) |
Apr 15, 2021 | 25.18 | 25.23 | 25.03 | 25.23 | 25,732 | +0.23(+0.92%) |
Apr 14, 2021 | 25.00 | 25.31 | 25.00 | 25.00 | 21,319 | +0.18(+0.73%) |
Apr 13, 2021 | 24.87 | 25.05 | 24.77 | 24.82 | 32,043 | +0.12(+0.49%) |
Apr 12, 2021 | 24.60 | 24.94 | 24.60 | 24.70 | 32,038 | +0.60(+2.49%) |
Apr 09, 2021 | 24.75 | 25.18 | 24.10 | 24.10 | 41,300 | -0.11(-0.45%) |
Apr 08, 2021 | 24.18 | 24.34 | 23.95 | 24.21 | 65,549 | +0.77(+3.28%) |
Apr 07, 2021 | 23.67 | 23.72 | 23.44 | 23.44 | 10,013 | -0.25(-1.06%) |
Apr 06, 2021 | 23.28 | 23.69 | 23.28 | 23.69 | 12,459 | +0.39(+1.67%) |
Apr 05, 2021 | 23.61 | 23.61 | 23.28 | 23.30 | 25,694 | -0.30(-1.27%) |
Apr 01, 2021 | 23.62 | 23.67 | 23.51 | 23.60 | 15,400 | -0.04(-0.17%) |
Mar 31, 2021 | 23.67 | 23.69 | 23.47 | 23.64 | 27,065 | -0.16(-0.67%) |
Mar 30, 2021 | 23.81 | 23.98 | 23.73 | 23.80 | 13,017 | -0.15(-0.63%) |
Mar 29, 2021 | 23.75 | 24.09 | 23.70 | 23.95 | 34,950 | +0.48(+2.05%) |
Mar 26, 2021 | 23.20 | 23.47 | 23.00 | 23.47 | 27,800 | +0.85(+3.76%) |
Mar 25, 2021 | 22.80 | 22.80 | 22.44 | 22.62 | 21,133 | -0.28(-1.22%) |
Mar 24, 2021 | 23.13 | 23.15 | 22.82 | 22.90 | 27,512 | -0.66(-2.80%) |
Mar 23, 2021 | 23.82 | 23.82 | 23.26 | 23.56 | 15,200 | -0.62(-2.56%) |
Mar 22, 2021 | 24.25 | 24.25 | 23.99 | 24.18 | 14,039 | -0.10(-0.41%) |
Mar 19, 2021 | 23.97 | 24.28 | 23.78 | 24.28 | 15,200 | -0.13(-0.53%) |
Mar 18, 2021 | 24.64 | 24.64 | 24.31 | 24.41 | 8,477 | -0.36(-1.45%) |
Mar 17, 2021 | 24.85 | 24.89 | 24.50 | 24.77 | 17,836 | +0.03(+0.12%) |
Mar 16, 2021 | 25.00 | 25.01 | 24.59 | 24.74 | 12,243 | -0.26(-1.04%) |
Mar 15, 2021 | 24.99 | 25.07 | 24.77 | 25.00 | 15,590 | +0.50(+2.04%) |
Mar 12, 2021 | 24.35 | 24.50 | 24.18 | 24.50 | 20,800 | -0.07(-0.28%) |
Mar 11, 2021 | 24.50 | 24.78 | 24.35 | 24.57 | 24,003 | +0.17(+0.70%) |
Mar 10, 2021 | 23.90 | 24.40 | 23.48 | 24.40 | 94,682 | +0.11(+0.45%) |
Mar 09, 2021 | 24.30 | 24.39 | 24.18 | 24.29 | 16,933 | -0.39(-1.58%) |
Mar 08, 2021 | 24.96 | 24.97 | 24.68 | 24.68 | 14,321 | -0.30(-1.20%) |
Mar 05, 2021 | 24.85 | 25.15 | 24.77 | 24.98 | 27,000 | +1.00(+4.17%) |
Mar 04, 2021 | 24.00 | 24.21 | 23.74 | 23.98 | 50,794 | +0.07(+0.29%) |
Mar 03, 2021 | 24.09 | 24.09 | 23.77 | 23.91 | 34,519 | +0.49(+2.09%) |
Mar 02, 2021 | 23.80 | 23.84 | 23.33 | 23.42 | 25,592 | -0.86(-3.54%) |