Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.19 | 25.19 | 25.13 | 25.13 | 483 | +0.03(+0.12%) |
May 27, 2021 | 25.10 | 25.10 | 25.10 | 25.10 | 10 | +0.31(+1.24%) |
May 26, 2021 | 24.79 | 24.79 | 24.79 | 24.79 | 9 | -0.19(-0.76%) |
May 25, 2021 | 24.98 | 24.98 | 24.98 | 24.98 | 43 | -0.01(-0.06%) |
May 24, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 19 | +0.18(+0.72%) |
May 21, 2021 | 24.82 | 24.82 | 24.82 | 24.82 | 126 | +0.20(+0.81%) |
May 20, 2021 | 24.62 | 24.62 | 24.62 | 24.62 | 246 | +0.29(+1.19%) |
May 19, 2021 | 24.36 | 24.36 | 24.33 | 24.33 | 768 | -0.40(-1.62%) |
May 18, 2021 | 24.83 | 24.83 | 24.73 | 24.73 | 1,150 | -0.03(-0.11%) |
May 17, 2021 | 24.63 | 24.75 | 24.63 | 24.75 | 1,167 | +0.07(+0.28%) |
May 14, 2021 | 24.68 | 24.68 | 24.68 | 24.68 | 112 | +0.43(+1.78%) |
May 13, 2021 | 24.08 | 24.25 | 24.06 | 24.25 | 754 | +0.33(+1.40%) |
May 12, 2021 | 23.92 | 23.92 | 23.92 | 23.92 | 30 | -0.25(-1.05%) |
May 11, 2021 | 24.08 | 24.17 | 24.08 | 24.17 | 281 | -0.25(-1.02%) |
May 10, 2021 | 24.42 | 24.42 | 24.42 | 24.42 | 12 | -0.00(-0.01%) |
May 07, 2021 | 24.43 | 24.43 | 24.43 | 24.43 | 112 | +0.27(+1.13%) |
May 06, 2021 | 24.15 | 24.15 | 24.15 | 24.15 | 5 | +0.19(+0.78%) |
May 05, 2021 | 23.96 | 23.96 | 23.88 | 23.96 | 112 | +0.37(+1.58%) |
May 04, 2021 | 23.71 | 23.71 | 23.59 | 23.59 | 342 | -0.45(-1.89%) |
May 03, 2021 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.44(+1.85%) |
Apr 30, 2021 | 23.77 | 23.77 | 23.61 | 23.61 | 337 | -0.38(-1.57%) |
Apr 29, 2021 | 24.09 | 24.09 | 23.99 | 23.99 | 117 | -0.10(-0.40%) |
Apr 28, 2021 | 24.08 | 24.08 | 24.08 | 24.08 | 3 | -0.01(-0.02%) |
Apr 27, 2021 | 24.09 | 24.09 | 24.09 | 24.09 | 232 | -0.02(-0.08%) |
Apr 26, 2021 | 24.04 | 24.11 | 24.04 | 24.11 | 539 | +0.06(+0.26%) |
Apr 23, 2021 | 23.83 | 24.04 | 23.83 | 24.04 | 225 | +0.30(+1.25%) |
Apr 22, 2021 | 23.84 | 23.84 | 23.75 | 23.75 | 159 | -0.10(-0.43%) |
Apr 21, 2021 | 23.85 | 23.85 | 23.85 | 23.85 | 146 | +0.19(+0.79%) |
Apr 20, 2021 | 23.92 | 23.92 | 23.66 | 23.66 | 1,281 | -0.48(-1.99%) |
Apr 19, 2021 | 24.22 | 24.22 | 24.13 | 24.14 | 2,582 | -0.04(-0.16%) |
Apr 16, 2021 | 24.00 | 24.18 | 24.00 | 24.18 | 225 | +0.31(+1.30%) |
Apr 15, 2021 | 23.88 | 23.88 | 23.86 | 23.87 | 897 | +0.03(+0.13%) |
Apr 14, 2021 | 23.87 | 23.90 | 23.84 | 23.84 | 584 | -0.10(-0.42%) |
Apr 13, 2021 | 23.73 | 23.95 | 23.73 | 23.94 | 825 | +0.31(+1.31%) |
Apr 12, 2021 | 23.63 | 23.63 | 23.63 | 23.63 | 1 | -0.03(-0.11%) |
Apr 09, 2021 | 23.59 | 23.65 | 23.59 | 23.65 | 225 | -0.07(-0.31%) |
Apr 08, 2021 | 23.80 | 23.80 | 23.73 | 23.73 | 296 | -0.16(-0.66%) |
Apr 07, 2021 | 23.82 | 23.89 | 23.82 | 23.89 | 116 | +0.08(+0.35%) |
Apr 06, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 104 | -0.38(-1.56%) |
Apr 05, 2021 | 23.96 | 24.18 | 23.96 | 24.18 | 1,018 | +0.38(+1.60%) |
Apr 01, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 112 | +0.24(+1.04%) |
Mar 31, 2021 | 23.62 | 23.62 | 23.55 | 23.55 | 227 | +0.02(+0.09%) |
Mar 30, 2021 | 23.53 | 23.53 | 23.53 | 23.53 | 339 | +0.05(+0.23%) |
Mar 29, 2021 | 23.48 | 23.48 | 23.48 | 23.48 | 127 | -0.03(-0.11%) |
Mar 26, 2021 | 23.40 | 23.50 | 23.40 | 23.50 | 1,013 | +0.17(+0.74%) |
Mar 25, 2021 | 23.14 | 23.33 | 23.09 | 23.33 | 2,922 | +0.19(+0.82%) |
Mar 24, 2021 | 23.12 | 23.25 | 23.12 | 23.14 | 863 | +0.04(+0.18%) |
Mar 23, 2021 | 23.25 | 23.25 | 23.10 | 23.10 | 340 | -0.34(-1.47%) |
Mar 22, 2021 | 23.45 | 23.45 | 23.44 | 23.44 | 583 | +0.02(+0.08%) |
Mar 19, 2021 | 23.42 | 23.42 | 23.42 | 23.42 | 112 | +0.01(+0.04%) |
Mar 18, 2021 | 23.50 | 23.50 | 23.41 | 23.41 | 451 | -0.28(-1.19%) |
Mar 17, 2021 | 23.48 | 23.70 | 23.48 | 23.70 | 1,101 | +0.19(+0.80%) |
Mar 16, 2021 | 23.48 | 23.51 | 23.48 | 23.51 | 335 | -0.04(-0.18%) |
Mar 15, 2021 | 23.55 | 23.55 | 23.55 | 23.55 | 37 | -0.07(-0.30%) |
Mar 12, 2021 | 23.62 | 23.62 | 23.62 | 23.62 | 112 | +0.01(+0.06%) |
Mar 11, 2021 | 23.56 | 23.61 | 23.56 | 23.61 | 564 | +0.23(+0.96%) |
Mar 10, 2021 | 23.38 | 23.38 | 23.38 | 23.38 | 15 | +0.30(+1.28%) |
Mar 09, 2021 | 23.09 | 23.09 | 23.09 | 23.09 | 113 | +0.20(+0.85%) |
Mar 08, 2021 | 22.89 | 22.89 | 22.89 | 22.89 | 159 | +0.27(+1.19%) |
Mar 05, 2021 | 22.62 | 22.62 | 22.62 | 22.62 | 112 | +0.26(+1.18%) |
Mar 04, 2021 | 22.36 | 22.36 | 22.36 | 22.36 | 252 | -0.15(-0.68%) |
Mar 03, 2021 | 22.51 | 22.51 | 22.51 | 22.51 | 32 | -0.23(-1.03%) |
Mar 02, 2021 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | -0.08(-0.33%) |