Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.27 | 26.27 | 26.05 | 26.23 | 3,346 | -0.02(-0.08%) |
May 27, 2021 | 26.45 | 26.45 | 26.25 | 26.25 | 2,483 | -0.55(-2.05%) |
May 26, 2021 | 26.93 | 26.93 | 26.00 | 26.80 | 1,295 | +1.78(+7.11%) |
May 25, 2021 | 26.85 | 26.85 | 25.02 | 25.02 | 1,525 | -1.83(-6.82%) |
May 24, 2021 | 26.88 | 26.88 | 26.47 | 26.85 | 2,591 | -0.04(-0.15%) |
May 21, 2021 | 27.00 | 27.00 | 26.66 | 26.89 | 1,734 | -0.11(-0.41%) |
May 20, 2021 | 26.86 | 27.00 | 26.86 | 27.00 | 573 | +0.00(+0.00%) |
May 19, 2021 | 25.92 | 27.00 | 25.92 | 27.00 | 6,526 | +0.06(+0.23%) |
May 18, 2021 | 26.00 | 26.94 | 26.00 | 26.94 | 1,494 | -0.05(-0.19%) |
May 17, 2021 | 26.99 | 27.00 | 26.99 | 26.99 | 814 | +0.05(+0.19%) |
May 14, 2021 | 26.50 | 26.94 | 26.50 | 26.94 | 2,931 | +0.46(+1.74%) |
May 13, 2021 | 26.63 | 26.63 | 25.34 | 26.48 | 2,963 | +0.14(+0.51%) |
May 12, 2021 | 26.29 | 26.97 | 26.29 | 26.34 | 3,693 | -0.23(-0.85%) |
May 11, 2021 | 26.57 | 26.57 | 26.52 | 26.57 | 903 | -0.32(-1.19%) |
May 10, 2021 | 26.87 | 28.00 | 26.80 | 26.89 | 7,436 | +0.71(+2.71%) |
May 07, 2021 | 25.61 | 26.18 | 25.61 | 26.18 | 1,080 | +0.64(+2.51%) |
May 06, 2021 | 25.34 | 25.61 | 25.13 | 25.54 | 2,168 | -0.05(-0.20%) |
May 05, 2021 | 25.30 | 25.59 | 25.30 | 25.59 | 615 | -0.59(-2.25%) |
May 04, 2021 | 25.94 | 26.18 | 25.94 | 26.18 | 458 | +0.08(+0.31%) |
May 03, 2021 | 26.20 | 26.20 | 26.00 | 26.10 | 2,056 | +0.20(+0.77%) |
Apr 30, 2021 | 26.18 | 26.50 | 25.90 | 25.90 | 1,300 | -0.59(-2.23%) |
Apr 29, 2021 | 26.49 | 26.49 | 26.49 | 26.49 | 387 | +0.16(+0.61%) |
Apr 28, 2021 | 26.00 | 26.34 | 26.00 | 26.33 | 963 | +0.00(+0.00%) |
Apr 27, 2021 | 26.03 | 26.33 | 25.97 | 26.33 | 760 | +0.20(+0.77%) |
Apr 26, 2021 | 25.35 | 26.13 | 25.35 | 26.13 | 395 | +0.71(+2.79%) |
Apr 23, 2021 | 25.46 | 25.46 | 25.42 | 25.42 | 600 | -0.64(-2.46%) |
Apr 22, 2021 | 26.00 | 26.06 | 25.19 | 26.06 | 1,707 | +0.25(+0.97%) |
Apr 21, 2021 | 25.15 | 25.81 | 25.15 | 25.81 | 741 | -0.19(-0.73%) |
Apr 20, 2021 | 25.50 | 26.00 | 25.50 | 26.00 | 605 | +0.04(+0.15%) |
Apr 19, 2021 | 25.70 | 25.96 | 25.47 | 25.96 | 1,163 | +1.01(+4.05%) |
Apr 16, 2021 | 23.91 | 24.95 | 23.91 | 24.95 | 3,300 | +0.84(+3.48%) |
Apr 15, 2021 | 23.91 | 24.66 | 23.91 | 24.11 | 14,181 | -0.03(-0.12%) |
Apr 14, 2021 | 23.90 | 24.23 | 23.90 | 24.14 | 7,882 | +0.13(+0.54%) |
Apr 13, 2021 | 24.01 | 24.57 | 22.98 | 24.01 | 11,686 | -0.39(-1.60%) |
Apr 12, 2021 | 23.25 | 25.16 | 23.25 | 24.40 | 6,682 | +0.54(+2.26%) |
Apr 09, 2021 | 25.00 | 25.00 | 23.86 | 23.86 | 17,200 | -1.14(-4.56%) |
Apr 08, 2021 | 26.58 | 31.85 | 25.00 | 25.00 | 137,870 | -0.84(-3.25%) |
Apr 07, 2021 | 25.84 | 25.84 | 25.84 | 25.84 | 454 | -0.71(-2.67%) |
Apr 06, 2021 | 26.87 | 26.87 | 26.27 | 26.55 | 852 | -0.15(-0.56%) |
Apr 05, 2021 | 26.70 | 26.70 | 26.23 | 26.70 | 9,346 | +0.75(+2.89%) |
Apr 01, 2021 | 25.20 | 25.95 | 25.18 | 25.95 | 1,600 | +0.45(+1.76%) |
Mar 31, 2021 | 25.30 | 25.50 | 24.76 | 25.50 | 3,620 | +0.26(+1.03%) |
Mar 30, 2021 | 24.85 | 25.24 | 24.84 | 25.24 | 2,601 | +0.44(+1.77%) |
Mar 29, 2021 | 25.63 | 25.70 | 24.35 | 24.80 | 13,187 | -0.90(-3.50%) |
Mar 26, 2021 | 25.52 | 25.98 | 25.00 | 25.70 | 4,600 | +0.67(+2.68%) |
Mar 25, 2021 | 25.21 | 25.27 | 25.03 | 25.03 | 982 | -0.71(-2.76%) |
Mar 24, 2021 | 26.55 | 26.55 | 25.16 | 25.74 | 12,276 | -0.41(-1.55%) |
Mar 23, 2021 | 26.00 | 26.36 | 25.00 | 26.15 | 6,014 | -0.27(-1.04%) |
Mar 22, 2021 | 26.78 | 27.25 | 26.42 | 26.42 | 3,494 | -0.35(-1.33%) |
Mar 19, 2021 | 26.48 | 26.77 | 26.30 | 26.77 | 1,300 | +0.17(+0.66%) |
Mar 18, 2021 | 26.95 | 26.95 | 26.60 | 26.60 | 1,148 | -0.32(-1.19%) |
Mar 17, 2021 | 26.14 | 27.50 | 26.14 | 26.92 | 920 | +0.20(+0.75%) |
Mar 16, 2021 | 27.55 | 28.60 | 26.72 | 26.72 | 3,810 | -1.28(-4.57%) |
Mar 15, 2021 | 28.26 | 28.26 | 28.00 | 28.00 | 1,514 | -0.11(-0.39%) |
Mar 12, 2021 | 30.09 | 30.09 | 27.09 | 28.11 | 8,600 | -1.14(-3.91%) |
Mar 11, 2021 | 27.76 | 30.00 | 27.67 | 29.25 | 49,502 | +1.27(+4.52%) |
Mar 10, 2021 | 28.00 | 28.00 | 27.02 | 27.99 | 639 | +0.07(+0.25%) |
Mar 09, 2021 | 26.52 | 28.05 | 26.52 | 27.92 | 2,871 | +1.12(+4.18%) |
Mar 08, 2021 | 27.25 | 27.25 | 26.76 | 26.80 | 6,055 | -0.45(-1.65%) |
Mar 05, 2021 | 26.99 | 27.25 | 26.97 | 27.25 | 1,800 | -0.73(-2.60%) |
Mar 04, 2021 | 27.40 | 27.98 | 25.91 | 27.98 | 4,971 | +0.09(+0.32%) |
Mar 03, 2021 | 28.05 | 28.05 | 27.87 | 27.89 | 5,469 | -0.16(-0.57%) |
Mar 02, 2021 | 28.60 | 28.60 | 28.05 | 28.05 | 11,277 | -0.56(-1.96%) |