Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.09 | 25.09 | 25.01 | 25.02 | 673,689 | -0.02(-0.06%) |
May 27, 2021 | 25.00 | 25.04 | 25.00 | 25.04 | 3,260 | -0.02(-0.08%) |
May 26, 2021 | 25.01 | 25.06 | 25.01 | 25.06 | 1,350 | +0.02(+0.10%) |
May 25, 2021 | 25.00 | 25.04 | 24.99 | 25.04 | 1,263 | +0.04(+0.16%) |
May 24, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 607 | +0.05(+0.18%) |
May 21, 2021 | 24.95 | 25.01 | 24.88 | 24.95 | 792 | -0.03(-0.10%) |
May 20, 2021 | 24.98 | 24.98 | 24.98 | 24.98 | 54 | +0.03(+0.12%) |
May 19, 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 2,565 | +0.03(+0.12%) |
May 18, 2021 | 24.93 | 24.96 | 24.86 | 24.91 | 1,447 | +0.00(+0.00%) |
May 17, 2021 | 24.91 | 24.91 | 24.91 | 24.91 | 11 | -0.05(-0.20%) |
May 14, 2021 | 24.92 | 24.96 | 24.90 | 24.96 | 5,205 | +0.01(+0.04%) |
May 13, 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 21 | +0.03(+0.12%) |
May 12, 2021 | 24.89 | 24.93 | 24.87 | 24.93 | 4,224 | -0.04(-0.18%) |
May 11, 2021 | 25.02 | 25.02 | 24.97 | 24.97 | 221 | -0.03(-0.10%) |
May 10, 2021 | 25.05 | 25.05 | 25.00 | 25.00 | 495 | -0.05(-0.20%) |
May 07, 2021 | 25.07 | 25.11 | 25.05 | 25.05 | 474 | -0.01(-0.04%) |
May 06, 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 2 | -0.03(-0.12%) |
May 05, 2021 | 25.09 | 25.09 | 25.09 | 25.09 | 52 | -0.01(-0.04%) |
May 04, 2021 | 25.09 | 25.09 | 25.09 | 25.09 | 51 | +0.05(+0.22%) |
May 03, 2021 | 25.04 | 25.04 | 25.04 | 25.04 | 158 | -0.01(-0.04%) |
Apr 30, 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 66,600 | +0.06(+0.24%) |
Apr 29, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 2 | -0.07(-0.26%) |
Apr 28, 2021 | 25.08 | 25.08 | 25.05 | 25.05 | 2,585 | -0.02(-0.08%) |
Apr 27, 2021 | 25.05 | 25.12 | 25.05 | 25.07 | 1,754 | +0.01(+0.04%) |
Apr 26, 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 26 | -0.04(-0.14%) |
Apr 23, 2021 | 25.10 | 25.10 | 25.10 | 25.10 | 100 | +0.04(+0.16%) |
Apr 22, 2021 | 25.08 | 25.08 | 25.06 | 25.06 | 1,152 | -0.00(-0.02%) |
Apr 21, 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 2 | +0.03(+0.12%) |
Apr 20, 2021 | 25.05 | 25.05 | 25.04 | 25.04 | 272 | -0.00(-0.02%) |
Apr 19, 2021 | 25.08 | 25.08 | 25.04 | 25.04 | 1,495 | -0.03(-0.10%) |
Apr 16, 2021 | 25.09 | 25.20 | 25.04 | 25.07 | 2,100 | +0.00(+0.00%) |
Apr 15, 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 75 | +0.06(+0.24%) |
Apr 14, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 98 | -0.07(-0.26%) |
Apr 13, 2021 | 25.08 | 25.08 | 25.05 | 25.07 | 9,443 | +0.04(+0.14%) |
Apr 12, 2021 | 25.04 | 25.04 | 25.04 | 25.04 | 55 | -0.00(-0.02%) |
Apr 09, 2021 | 25.04 | 25.06 | 25.04 | 25.04 | 600 | -0.08(-0.32%) |
Apr 08, 2021 | 25.12 | 25.12 | 25.11 | 25.12 | 8,952 | +0.04(+0.14%) |
Apr 07, 2021 | 25.11 | 25.11 | 25.08 | 25.09 | 479 | +0.02(+0.08%) |
Apr 06, 2021 | 25.07 | 25.07 | 25.03 | 25.07 | 696 | +0.01(+0.06%) |
Apr 05, 2021 | 25.09 | 25.09 | 25.05 | 25.05 | 1,175 | -0.02(-0.10%) |
Apr 01, 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 100 | -0.02(-0.06%) |
Mar 31, 2021 | 25.02 | 25.09 | 25.02 | 25.09 | 61,224 | +0.04(+0.14%) |
Mar 30, 2021 | 25.01 | 25.05 | 25.01 | 25.05 | 703 | -0.02(-0.08%) |
Mar 29, 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 28 | -0.03(-0.12%) |
Mar 26, 2021 | 25.11 | 25.11 | 25.11 | 25.11 | 100 | +0.00(+0.02%) |
Mar 25, 2021 | 25.10 | 25.10 | 25.10 | 25.10 | 951 | -0.01(-0.04%) |
Mar 24, 2021 | 25.12 | 25.12 | 25.07 | 25.11 | 1,812,536 | -0.06(-0.24%) |
Mar 23, 2021 | 25.12 | 25.21 | 25.12 | 25.17 | 380 | +0.06(+0.24%) |
Mar 22, 2021 | 25.11 | 25.11 | 25.11 | 25.11 | 6 | +0.02(+0.06%) |
Mar 19, 2021 | 25.13 | 25.13 | 25.09 | 25.09 | 300 | +0.02(+0.08%) |
Mar 18, 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 91 | -0.11(-0.42%) |
Mar 17, 2021 | 25.06 | 25.18 | 25.06 | 25.18 | 102,364 | +0.11(+0.46%) |
Mar 16, 2021 | 25.11 | 25.11 | 25.07 | 25.07 | 177 | -0.00(-0.02%) |
Mar 15, 2021 | 25.06 | 25.07 | 25.04 | 25.07 | 12,544 | +0.05(+0.22%) |
Mar 12, 2021 | 24.99 | 25.05 | 24.99 | 25.02 | 1,700 | -0.05(-0.20%) |
Mar 11, 2021 | 25.12 | 25.13 | 25.07 | 25.07 | 5,679 | +0.03(+0.12%) |
Mar 10, 2021 | 25.04 | 25.04 | 25.04 | 25.04 | 151 | +0.00(+0.00%) |
Mar 09, 2021 | 25.10 | 25.10 | 24.97 | 25.04 | 2,532 | +0.04(+0.14%) |
Mar 08, 2021 | 24.98 | 25.00 | 24.96 | 25.00 | 46,912 | +0.00(+0.02%) |
Mar 05, 2021 | 24.98 | 25.00 | 24.97 | 25.00 | 300 | +0.09(+0.34%) |
Mar 04, 2021 | 24.91 | 24.94 | 24.91 | 24.91 | 3,773 | -0.09(-0.38%) |
Mar 03, 2021 | 24.98 | 25.05 | 24.93 | 25.00 | 5,032 | -0.08(-0.32%) |
Mar 02, 2021 | 25.09 | 25.09 | 25.09 | 25.09 | 46 | -0.01(-0.04%) |