Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.77 | 23.83 | 23.64 | 23.77 | 33,281 | -0.00(-0.02%) |
May 27, 2021 | 23.78 | 23.78 | 23.61 | 23.77 | 56,583 | +0.18(+0.76%) |
May 26, 2021 | 23.57 | 23.67 | 23.57 | 23.59 | 71,504 | -0.55(-2.28%) |
May 25, 2021 | 24.09 | 24.14 | 23.95 | 24.14 | 38,372 | +0.11(+0.44%) |
May 24, 2021 | 23.96 | 24.21 | 23.96 | 24.04 | 20,569 | +0.16(+0.65%) |
May 21, 2021 | 23.99 | 24.11 | 23.78 | 23.88 | 20,788 | -0.16(-0.67%) |
May 20, 2021 | 23.85 | 24.13 | 23.84 | 24.04 | 22,084 | -0.86(-3.45%) |
May 19, 2021 | 25.05 | 25.22 | 24.58 | 24.90 | 15,898 | -0.55(-2.16%) |
May 18, 2021 | 25.03 | 25.45 | 24.55 | 25.45 | 18,068 | +0.60(+2.41%) |
May 17, 2021 | 24.83 | 24.95 | 24.73 | 24.85 | 22,293 | -0.04(-0.16%) |
May 14, 2021 | 24.68 | 24.90 | 24.66 | 24.89 | 22,023 | +0.53(+2.15%) |
May 13, 2021 | 24.29 | 24.43 | 24.19 | 24.36 | 22,209 | +0.21(+0.89%) |
May 12, 2021 | 24.22 | 24.30 | 24.11 | 24.15 | 44,261 | -0.04(-0.17%) |
May 11, 2021 | 24.05 | 24.36 | 24.05 | 24.19 | 27,917 | -0.17(-0.70%) |
May 10, 2021 | 24.52 | 24.56 | 24.36 | 24.36 | 28,408 | -0.31(-1.26%) |
May 07, 2021 | 24.44 | 24.73 | 24.35 | 24.67 | 18,475 | +0.32(+1.31%) |
May 06, 2021 | 24.18 | 24.35 | 24.10 | 24.35 | 22,908 | +0.49(+2.05%) |
May 05, 2021 | 23.96 | 23.99 | 23.82 | 23.86 | 89,158 | +0.23(+0.97%) |
May 04, 2021 | 23.50 | 23.72 | 23.47 | 23.63 | 40,736 | -0.23(-0.96%) |
May 03, 2021 | 23.79 | 23.93 | 23.74 | 23.86 | 27,526 | +0.23(+0.97%) |
Apr 30, 2021 | 23.99 | 23.99 | 23.61 | 23.63 | 38,700 | -0.54(-2.23%) |
Apr 29, 2021 | 24.16 | 24.22 | 23.92 | 24.17 | 25,690 | +0.03(+0.12%) |
Apr 28, 2021 | 24.01 | 24.24 | 24.01 | 24.14 | 40,212 | +0.32(+1.34%) |
Apr 27, 2021 | 23.81 | 23.85 | 23.71 | 23.82 | 16,173 | -0.14(-0.58%) |
Apr 26, 2021 | 24.05 | 24.08 | 23.91 | 23.96 | 28,753 | -0.06(-0.25%) |
Apr 23, 2021 | 23.79 | 24.04 | 23.79 | 24.02 | 25,000 | +0.16(+0.67%) |
Apr 22, 2021 | 23.86 | 24.06 | 23.75 | 23.86 | 34,718 | +0.09(+0.38%) |
Apr 21, 2021 | 23.54 | 23.90 | 23.51 | 23.77 | 26,122 | -0.28(-1.14%) |
Apr 20, 2021 | 24.14 | 24.16 | 23.95 | 24.05 | 31,675 | -0.35(-1.45%) |
Apr 19, 2021 | 24.40 | 24.49 | 24.33 | 24.40 | 28,186 | -0.03(-0.12%) |
Apr 16, 2021 | 24.21 | 24.43 | 24.20 | 24.43 | 26,700 | +0.42(+1.73%) |
Apr 15, 2021 | 23.94 | 24.05 | 23.92 | 24.01 | 19,759 | -0.07(-0.27%) |
Apr 14, 2021 | 24.16 | 24.34 | 24.08 | 24.08 | 33,276 | +0.01(+0.06%) |
Apr 13, 2021 | 24.04 | 24.21 | 23.97 | 24.07 | 27,337 | +0.08(+0.31%) |
Apr 12, 2021 | 23.90 | 24.01 | 23.88 | 23.99 | 24,525 | -0.08(-0.33%) |
Apr 09, 2021 | 23.90 | 24.07 | 23.86 | 24.07 | 35,900 | +0.16(+0.67%) |
Apr 08, 2021 | 23.77 | 23.92 | 23.75 | 23.91 | 40,325 | +0.26(+1.10%) |
Apr 07, 2021 | 23.73 | 23.79 | 23.59 | 23.65 | 28,757 | +0.40(+1.72%) |
Apr 06, 2021 | 23.23 | 23.29 | 23.14 | 23.25 | 26,757 | -0.12(-0.51%) |
Apr 05, 2021 | 23.38 | 23.38 | 23.02 | 23.37 | 14,628 | +0.62(+2.72%) |
Apr 01, 2021 | 22.65 | 22.75 | 22.45 | 22.75 | 28,200 | +0.26(+1.16%) |
Mar 31, 2021 | 22.62 | 22.63 | 22.39 | 22.49 | 18,035 | -0.19(-0.84%) |
Mar 30, 2021 | 22.61 | 22.77 | 22.57 | 22.68 | 26,674 | +0.12(+0.53%) |
Mar 29, 2021 | 22.58 | 22.69 | 22.50 | 22.56 | 22,887 | +0.17(+0.76%) |
Mar 26, 2021 | 22.25 | 22.39 | 22.16 | 22.39 | 26,200 | +0.31(+1.40%) |
Mar 25, 2021 | 21.88 | 22.14 | 21.74 | 22.08 | 27,578 | +0.48(+2.22%) |
Mar 24, 2021 | 21.46 | 21.77 | 21.46 | 21.60 | 35,302 | +0.21(+1.01%) |
Mar 23, 2021 | 21.54 | 21.58 | 21.35 | 21.39 | 32,925 | -0.27(-1.26%) |
Mar 22, 2021 | 21.60 | 21.70 | 21.57 | 21.66 | 21,653 | -0.08(-0.38%) |
Mar 19, 2021 | 21.74 | 21.90 | 21.60 | 21.74 | 36,000 | +0.07(+0.31%) |
Mar 18, 2021 | 21.88 | 21.92 | 21.64 | 21.67 | 21,892 | -0.36(-1.63%) |
Mar 17, 2021 | 21.88 | 22.07 | 21.81 | 22.03 | 43,160 | +0.03(+0.11%) |
Mar 16, 2021 | 22.09 | 22.09 | 21.96 | 22.00 | 46,964 | -0.20(-0.90%) |
Mar 15, 2021 | 22.31 | 22.36 | 22.16 | 22.20 | 32,850 | -0.24(-1.05%) |
Mar 12, 2021 | 22.22 | 22.44 | 22.15 | 22.44 | 38,800 | +0.00(+0.00%) |
Mar 11, 2021 | 22.30 | 22.48 | 22.24 | 22.44 | 20,910 | +0.20(+0.90%) |
Mar 10, 2021 | 22.17 | 22.31 | 22.09 | 22.24 | 58,969 | +0.03(+0.14%) |
Mar 09, 2021 | 22.09 | 22.37 | 22.09 | 22.21 | 23,919 | +0.21(+0.95%) |
Mar 08, 2021 | 21.82 | 22.18 | 21.76 | 22.00 | 48,972 | +0.21(+0.96%) |
Mar 05, 2021 | 21.63 | 21.86 | 21.53 | 21.79 | 38,800 | +0.24(+1.11%) |
Mar 04, 2021 | 21.86 | 21.91 | 21.45 | 21.55 | 31,251 | -0.91(-4.05%) |
Mar 03, 2021 | 22.31 | 22.61 | 22.29 | 22.46 | 30,382 | -0.01(-0.04%) |
Mar 02, 2021 | 22.34 | 22.53 | 22.26 | 22.47 | 24,191 | +0.36(+1.61%) |