Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.85 | 27.04 | 26.26 | 26.60 | 25,408 | -0.18(-0.69%) |
May 27, 2021 | 26.38 | 26.78 | 25.79 | 26.78 | 18,312 | +0.43(+1.62%) |
May 26, 2021 | 26.13 | 26.63 | 26.13 | 26.36 | 10,583 | +0.27(+1.04%) |
May 25, 2021 | 27.02 | 27.02 | 26.01 | 26.08 | 15,454 | -0.93(-3.45%) |
May 24, 2021 | 26.38 | 27.02 | 26.31 | 27.02 | 27,232 | +1.34(+5.21%) |
May 21, 2021 | 25.61 | 25.85 | 25.61 | 25.68 | 3,380 | +0.07(+0.26%) |
May 20, 2021 | 25.84 | 25.97 | 25.36 | 25.61 | 19,084 | +0.23(+0.89%) |
May 19, 2021 | 24.77 | 25.61 | 24.77 | 25.39 | 27,612 | +0.45(+1.82%) |
May 18, 2021 | 24.98 | 25.00 | 24.89 | 24.93 | 6,837 | +0.43(+1.75%) |
May 17, 2021 | 24.03 | 24.54 | 24.03 | 24.50 | 8,857 | +0.18(+0.74%) |
May 14, 2021 | 24.38 | 24.50 | 24.07 | 24.32 | 7,877 | +0.44(+1.84%) |
May 13, 2021 | 23.74 | 24.14 | 23.63 | 23.89 | 6,841 | +0.53(+2.26%) |
May 12, 2021 | 23.21 | 23.40 | 23.07 | 23.36 | 5,886 | -0.26(-1.10%) |
May 11, 2021 | 23.84 | 24.06 | 23.24 | 23.62 | 15,171 | -1.20(-4.84%) |
May 10, 2021 | 25.39 | 25.39 | 24.27 | 24.82 | 7,599 | -0.12(-0.47%) |
May 07, 2021 | 24.82 | 25.31 | 24.66 | 24.94 | 19,368 | +0.13(+0.53%) |
May 06, 2021 | 25.36 | 25.37 | 24.62 | 24.80 | 15,077 | -0.29(-1.14%) |
May 05, 2021 | 24.90 | 25.20 | 24.69 | 25.09 | 18,752 | +0.79(+3.27%) |
May 04, 2021 | 24.44 | 24.87 | 24.00 | 24.30 | 10,334 | -0.37(-1.52%) |
May 03, 2021 | 24.69 | 25.12 | 24.44 | 24.67 | 29,822 | +0.61(+2.53%) |
Apr 30, 2021 | 24.13 | 24.36 | 23.46 | 24.06 | 19,462 | -0.28(-1.15%) |
Apr 29, 2021 | 24.56 | 24.56 | 24.06 | 24.34 | 14,957 | +0.11(+0.46%) |
Apr 28, 2021 | 24.95 | 24.95 | 24.06 | 24.23 | 52,855 | -0.75(-3.01%) |
Apr 27, 2021 | 24.38 | 25.03 | 24.27 | 24.98 | 104,228 | +0.71(+2.93%) |
Apr 26, 2021 | 24.16 | 24.38 | 23.96 | 24.27 | 51,866 | +0.41(+1.72%) |
Apr 23, 2021 | 23.49 | 24.08 | 23.49 | 23.86 | 27,561 | +0.37(+1.57%) |
Apr 22, 2021 | 23.69 | 23.76 | 23.42 | 23.49 | 23,257 | -0.14(-0.60%) |
Apr 21, 2021 | 23.70 | 23.85 | 23.19 | 23.63 | 15,348 | -0.24(-1.02%) |
Apr 20, 2021 | 23.69 | 25.27 | 23.58 | 23.88 | 21,184 | +0.32(+1.35%) |
Apr 19, 2021 | 24.06 | 24.06 | 23.30 | 23.56 | 12,177 | +0.75(+3.27%) |
Apr 16, 2021 | 22.85 | 22.93 | 22.35 | 22.81 | 4,162 | +0.25(+1.10%) |
Apr 15, 2021 | 22.41 | 22.57 | 22.25 | 22.57 | 1,715 | +0.36(+1.61%) |
Apr 14, 2021 | 22.36 | 22.64 | 22.08 | 22.21 | 1,390 | +0.03(+0.13%) |
Apr 13, 2021 | 22.18 | 22.18 | 22.12 | 22.18 | 923 | +0.10(+0.44%) |
Apr 12, 2021 | 21.98 | 22.10 | 21.98 | 22.08 | 1,926 | +0.06(+0.28%) |
Apr 09, 2021 | 22.11 | 22.22 | 21.67 | 22.02 | 2,727 | -0.16(-0.72%) |
Apr 08, 2021 | 22.29 | 22.29 | 21.86 | 22.18 | 3,783 | -0.07(-0.31%) |
Apr 07, 2021 | 21.49 | 22.25 | 21.49 | 22.25 | 737 | +0.79(+3.70%) |
Apr 06, 2021 | 22.02 | 22.15 | 21.36 | 21.46 | 5,816 | -0.83(-3.72%) |
Apr 05, 2021 | 22.29 | 22.34 | 22.28 | 22.29 | 5,107 | +0.52(+2.37%) |
Apr 01, 2021 | 21.48 | 21.93 | 21.11 | 21.77 | 13,062 | +0.52(+2.46%) |
Mar 31, 2021 | 21.60 | 21.66 | 21.25 | 21.25 | 13,916 | +0.77(+3.78%) |
Mar 30, 2021 | 21.07 | 21.07 | 20.47 | 20.47 | 5,571 | -0.59(-2.79%) |
Mar 29, 2021 | 20.82 | 21.06 | 20.75 | 21.06 | 5,093 | +1.03(+5.13%) |
Mar 26, 2021 | 20.04 | 20.04 | 20.04 | 20.04 | 287 | -0.41(-2.01%) |
Mar 25, 2021 | 20.01 | 20.62 | 20.01 | 20.45 | 2,695 | -0.37(-1.78%) |
Mar 24, 2021 | 21.09 | 21.50 | 20.82 | 20.82 | 2,183 | -0.33(-1.54%) |
Mar 23, 2021 | 21.95 | 21.95 | 21.14 | 21.14 | 18,712 | -0.38(-1.75%) |
Mar 22, 2021 | 21.82 | 21.82 | 21.46 | 21.52 | 3,755 | -0.23(-1.06%) |
Mar 19, 2021 | 21.87 | 21.87 | 21.36 | 21.75 | 1,722 | -0.25(-1.11%) |
Mar 18, 2021 | 21.67 | 22.05 | 21.67 | 21.99 | 2,268 | +0.43(+2.01%) |
Mar 17, 2021 | 21.60 | 21.59 | 21.02 | 21.56 | 3,320 | +0.17(+0.78%) |
Mar 16, 2021 | 22.04 | 22.04 | 21.36 | 21.39 | 1,405 | -0.57(-2.60%) |
Mar 15, 2021 | 21.29 | 21.97 | 21.29 | 21.96 | 11,318 | +1.23(+5.95%) |
Mar 12, 2021 | 20.74 | 20.74 | 20.53 | 20.73 | 6,746 | -0.18(-0.85%) |
Mar 11, 2021 | 21.12 | 21.12 | 20.59 | 20.91 | 4,060 | +0.57(+2.82%) |
Mar 10, 2021 | 20.30 | 20.53 | 19.93 | 20.34 | 4,824 | +0.61(+3.12%) |
Mar 09, 2021 | 20.06 | 20.06 | 19.72 | 19.72 | 923 | +0.42(+2.20%) |
Mar 08, 2021 | 19.68 | 19.68 | 19.21 | 19.30 | 7,504 | -0.70(-3.48%) |
Mar 05, 2021 | 19.94 | 20.11 | 19.94 | 19.99 | 861 | -0.56(-2.72%) |
Mar 04, 2021 | 20.55 | 20.55 | 20.55 | 20.55 | 364 | +0.00(+0.00%) |
Mar 03, 2021 | 20.31 | 20.59 | 20.31 | 20.55 | 4,663 | +0.35(+1.72%) |
Mar 02, 2021 | 20.35 | 20.35 | 20.20 | 20.20 | 4,602 | -0.50(-2.42%) |