Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.70 | 24.80 | 24.70 | 24.80 | 1,438 | +0.21(+0.84%) |
May 27, 2021 | 24.61 | 24.61 | 24.59 | 24.59 | 588 | -0.03(-0.11%) |
May 26, 2021 | 24.65 | 24.65 | 24.62 | 24.62 | 315 | -0.01(-0.04%) |
May 25, 2021 | 24.66 | 24.66 | 24.63 | 24.63 | 126 | -0.02(-0.10%) |
May 24, 2021 | 24.65 | 24.69 | 24.65 | 24.65 | 396 | +0.03(+0.14%) |
May 21, 2021 | 24.64 | 24.64 | 24.62 | 24.62 | 105 | +0.02(+0.08%) |
May 20, 2021 | 24.60 | 24.61 | 24.60 | 24.60 | 330 | +0.02(+0.10%) |
May 19, 2021 | 24.65 | 24.65 | 24.48 | 24.58 | 6,283 | +0.00(+0.02%) |
May 18, 2021 | 24.70 | 24.70 | 24.57 | 24.57 | 3,774 | -0.07(-0.30%) |
May 17, 2021 | 24.65 | 24.65 | 24.61 | 24.64 | 1,187 | -0.02(-0.09%) |
May 14, 2021 | 24.67 | 24.69 | 24.57 | 24.67 | 10,849 | +0.05(+0.21%) |
May 13, 2021 | 24.57 | 24.62 | 24.57 | 24.62 | 548 | +0.03(+0.14%) |
May 12, 2021 | 24.65 | 24.65 | 24.65 | 24.58 | 390 | -0.07(-0.27%) |
May 11, 2021 | 24.65 | 24.65 | 24.65 | 24.65 | 220 | +0.01(+0.04%) |
May 10, 2021 | 24.66 | 24.66 | 24.60 | 24.64 | 1,068 | -0.01(-0.06%) |
May 07, 2021 | 24.69 | 24.69 | 24.65 | 24.65 | 343 | +0.04(+0.18%) |
May 06, 2021 | 24.60 | 24.65 | 24.60 | 24.61 | 387 | -0.03(-0.12%) |
May 05, 2021 | 24.66 | 24.66 | 24.64 | 24.64 | 10,653 | -0.00(-0.02%) |
May 04, 2021 | 24.60 | 25.18 | 24.60 | 24.64 | 433 | +0.05(+0.19%) |
May 03, 2021 | 24.59 | 24.63 | 24.59 | 24.60 | 892 | +0.02(+0.08%) |
Apr 30, 2021 | 24.66 | 24.66 | 24.55 | 24.58 | 2,187 | -0.01(-0.04%) |
Apr 29, 2021 | 24.63 | 24.63 | 24.59 | 24.59 | 1,440 | -0.06(-0.25%) |
Apr 28, 2021 | 24.60 | 24.69 | 24.60 | 24.65 | 1,018 | +0.06(+0.25%) |
Apr 27, 2021 | 24.48 | 24.59 | 24.48 | 24.59 | 898 | -0.01(-0.04%) |
Apr 26, 2021 | 24.74 | 24.74 | 24.60 | 24.60 | 880 | -0.01(-0.04%) |
Apr 23, 2021 | 24.61 | 24.61 | 24.55 | 24.61 | 729 | +0.06(+0.25%) |
Apr 22, 2021 | 24.54 | 24.54 | 24.54 | 24.54 | 252 | +0.00(+0.00%) |
Apr 21, 2021 | 24.44 | 24.54 | 24.44 | 24.54 | 878 | -0.01(-0.03%) |
Apr 20, 2021 | 24.57 | 24.58 | 24.55 | 24.55 | 1,075 | +0.06(+0.24%) |
Apr 19, 2021 | 24.49 | 24.50 | 24.49 | 24.49 | 344 | +0.05(+0.20%) |
Apr 16, 2021 | 24.46 | 24.48 | 24.44 | 24.44 | 2,187 | +0.03(+0.14%) |
Apr 15, 2021 | 24.36 | 24.46 | 24.35 | 24.41 | 1,111 | +0.01(+0.04%) |
Apr 14, 2021 | 24.42 | 24.42 | 24.40 | 24.40 | 2,696 | -0.01(-0.02%) |
Apr 13, 2021 | 24.38 | 24.41 | 24.38 | 24.41 | 560 | +0.02(+0.09%) |
Apr 12, 2021 | 24.37 | 24.40 | 24.37 | 24.38 | 2,423 | +0.00(+0.02%) |
Apr 09, 2021 | 24.39 | 24.39 | 24.38 | 24.38 | 520 | +0.01(+0.06%) |
Apr 08, 2021 | 24.53 | 24.82 | 24.37 | 24.37 | 2,262 | +0.02(+0.08%) |
Apr 07, 2021 | 24.29 | 24.37 | 24.29 | 24.35 | 1,222 | +0.02(+0.08%) |
Apr 06, 2021 | 24.28 | 24.34 | 24.28 | 24.33 | 1,186 | -0.03(-0.12%) |
Apr 05, 2021 | 24.42 | 24.42 | 24.36 | 24.36 | 1,232 | +0.02(+0.08%) |
Apr 01, 2021 | 24.30 | 24.34 | 24.28 | 24.34 | 625 | +0.07(+0.28%) |
Mar 31, 2021 | 24.29 | 24.29 | 24.27 | 24.27 | 388 | +0.02(+0.10%) |
Mar 30, 2021 | 24.27 | 24.28 | 24.25 | 24.25 | 333 | +0.00(+0.02%) |
Mar 29, 2021 | 24.27 | 24.27 | 24.24 | 24.24 | 198 | -0.03(-0.13%) |
Mar 26, 2021 | 24.25 | 24.27 | 24.22 | 24.27 | 1,771 | +0.06(+0.26%) |
Mar 25, 2021 | 24.25 | 24.25 | 24.21 | 24.21 | 729 | -0.06(-0.26%) |
Mar 24, 2021 | 24.26 | 24.29 | 24.21 | 24.28 | 2,061 | +0.05(+0.20%) |
Mar 23, 2021 | 24.24 | 24.26 | 24.23 | 24.23 | 1,042 | -0.02(-0.09%) |
Mar 22, 2021 | 24.24 | 24.28 | 24.24 | 24.25 | 680 | +0.10(+0.39%) |
Mar 19, 2021 | 24.10 | 24.17 | 24.10 | 24.15 | 312 | +0.03(+0.12%) |
Mar 18, 2021 | 24.17 | 24.17 | 24.12 | 24.12 | 262 | -0.09(-0.36%) |
Mar 17, 2021 | 24.18 | 24.21 | 24.18 | 24.21 | 842 | +0.05(+0.20%) |
Mar 16, 2021 | 24.14 | 24.16 | 24.14 | 24.16 | 212 | -0.02(-0.10%) |
Mar 15, 2021 | 24.19 | 24.19 | 24.13 | 24.19 | 553 | +0.02(+0.08%) |
Mar 12, 2021 | 24.05 | 24.19 | 24.05 | 24.17 | 833 | +0.01(+0.05%) |
Mar 11, 2021 | 24.19 | 24.19 | 24.16 | 24.16 | 513 | +0.01(+0.03%) |
Mar 10, 2021 | 24.15 | 24.15 | 24.11 | 24.15 | 1,050 | +0.01(+0.04%) |
Mar 09, 2021 | 24.13 | 24.16 | 24.13 | 24.14 | 3,615 | +0.06(+0.24%) |
Mar 08, 2021 | 24.06 | 24.09 | 24.06 | 24.08 | 707 | +0.03(+0.11%) |
Mar 05, 2021 | 23.98 | 24.06 | 23.98 | 24.06 | 5,209 | +0.05(+0.21%) |
Mar 04, 2021 | 24.10 | 24.10 | 24.01 | 24.01 | 1,351 | -0.05(-0.22%) |
Mar 03, 2021 | 24.10 | 24.11 | 24.06 | 24.06 | 1,557 | -0.05(-0.20%) |
Mar 02, 2021 | 24.14 | 24.15 | 24.11 | 24.11 | 1,192 | -0.01(-0.06%) |