Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.73 | 23.73 | 23.69 | 23.69 | 10,260 | -0.06(-0.26%) |
May 27, 2021 | 23.77 | 23.79 | 23.74 | 23.75 | 27,300 | +0.02(+0.10%) |
May 26, 2021 | 23.75 | 23.75 | 23.68 | 23.73 | 25,879 | +0.04(+0.16%) |
May 25, 2021 | 23.75 | 23.75 | 23.69 | 23.69 | 174,504 | -0.11(-0.48%) |
May 24, 2021 | 23.80 | 23.80 | 23.75 | 23.80 | 26,730 | -0.00(-0.00%) |
May 21, 2021 | 23.78 | 23.83 | 23.78 | 23.80 | 8,732 | +0.00(+0.00%) |
May 20, 2021 | 23.88 | 23.88 | 23.80 | 23.80 | 23,750 | -0.11(-0.44%) |
May 19, 2021 | 23.85 | 23.93 | 23.80 | 23.91 | 14,491 | +0.09(+0.36%) |
May 18, 2021 | 23.83 | 23.86 | 23.82 | 23.82 | 147,377 | -0.01(-0.04%) |
May 17, 2021 | 23.83 | 23.85 | 23.82 | 23.83 | 135,239 | +0.00(+0.00%) |
May 14, 2021 | 23.82 | 23.86 | 23.82 | 23.83 | 36,387 | -0.04(-0.16%) |
May 13, 2021 | 23.94 | 23.94 | 23.86 | 23.87 | 22,382 | -0.08(-0.33%) |
May 12, 2021 | 23.94 | 23.97 | 23.93 | 23.95 | 86,668 | +0.10(+0.41%) |
May 11, 2021 | 23.90 | 23.90 | 23.82 | 23.85 | 53,580 | +0.05(+0.20%) |
May 10, 2021 | 23.73 | 23.82 | 23.73 | 23.80 | 53,284 | +0.03(+0.12%) |
May 07, 2021 | 23.73 | 23.79 | 23.68 | 23.77 | 111,658 | -0.01(-0.04%) |
May 06, 2021 | 23.80 | 23.80 | 23.73 | 23.78 | 87,245 | +0.01(+0.04%) |
May 05, 2021 | 23.82 | 23.83 | 23.77 | 23.77 | 122,808 | -0.06(-0.24%) |
May 04, 2021 | 23.80 | 23.84 | 23.76 | 23.83 | 59,695 | -0.02(-0.08%) |
May 03, 2021 | 24.16 | 24.16 | 23.80 | 23.85 | 40,834 | -0.04(-0.16%) |
Apr 30, 2021 | 23.92 | 23.99 | 23.88 | 23.89 | 33,240 | -0.04(-0.16%) |
Apr 29, 2021 | 23.98 | 24.01 | 23.91 | 23.93 | 38,368 | +0.04(+0.16%) |
Apr 28, 2021 | 23.89 | 23.96 | 23.87 | 23.89 | 119,264 | -0.02(-0.08%) |
Apr 27, 2021 | 23.84 | 23.91 | 23.82 | 23.91 | 59,681 | +0.12(+0.52%) |
Apr 26, 2021 | 23.80 | 23.81 | 23.77 | 23.78 | 65,168 | -0.01(-0.06%) |
Apr 23, 2021 | 23.79 | 23.81 | 23.77 | 23.80 | 15,784 | +0.02(+0.10%) |
Apr 22, 2021 | 23.78 | 23.83 | 23.76 | 23.77 | 36,987 | +0.00(+0.00%) |
Apr 21, 2021 | 23.79 | 23.83 | 23.77 | 23.77 | 80,013 | -0.02(-0.08%) |
Apr 20, 2021 | 23.86 | 23.86 | 23.77 | 23.79 | 17,398 | -0.07(-0.30%) |
Apr 19, 2021 | 23.88 | 23.88 | 23.82 | 23.86 | 25,969 | +0.03(+0.14%) |
Apr 16, 2021 | 23.85 | 23.85 | 23.82 | 23.83 | 60,732 | +0.06(+0.24%) |
Apr 15, 2021 | 23.86 | 23.86 | 23.73 | 23.77 | 42,271 | -0.15(-0.64%) |
Apr 14, 2021 | 23.93 | 23.95 | 23.93 | 23.93 | 10,656 | +0.02(+0.08%) |
Apr 13, 2021 | 23.99 | 24.00 | 23.89 | 23.91 | 54,022 | -0.11(-0.48%) |
Apr 12, 2021 | 23.99 | 24.03 | 23.99 | 24.02 | 46,729 | +0.01(+0.04%) |
Apr 09, 2021 | 24.00 | 24.01 | 23.96 | 24.01 | 56,237 | +0.07(+0.28%) |
Apr 08, 2021 | 23.96 | 23.96 | 23.94 | 23.95 | 16,864 | -0.08(-0.32%) |
Apr 07, 2021 | 23.99 | 24.02 | 23.95 | 24.02 | 22,486 | +0.03(+0.12%) |
Apr 06, 2021 | 24.05 | 24.06 | 23.99 | 23.99 | 166,956 | -0.14(-0.59%) |
Apr 05, 2021 | 24.14 | 24.15 | 24.11 | 24.14 | 42,416 | +0.10(+0.40%) |
Apr 01, 2021 | 24.09 | 24.09 | 24.04 | 24.04 | 75,157 | -0.11(-0.44%) |
Mar 31, 2021 | 24.12 | 24.17 | 24.10 | 24.15 | 38,630 | +0.02(+0.08%) |
Mar 30, 2021 | 24.16 | 24.18 | 24.11 | 24.13 | 628,744 | +0.02(+0.08%) |
Mar 29, 2021 | 23.98 | 24.12 | 23.98 | 24.11 | 12,958 | +0.10(+0.42%) |
Mar 26, 2021 | 24.00 | 24.02 | 23.95 | 24.01 | 66,167 | +0.07(+0.30%) |
Mar 25, 2021 | 23.91 | 23.96 | 23.87 | 23.94 | 68,805 | +0.01(+0.04%) |
Mar 24, 2021 | 23.99 | 23.99 | 23.92 | 23.93 | 15,768 | -0.02(-0.10%) |
Mar 23, 2021 | 24.01 | 24.03 | 23.95 | 23.95 | 76,212 | -0.13(-0.54%) |
Mar 22, 2021 | 24.09 | 24.11 | 24.06 | 24.08 | 14,577 | -0.09(-0.36%) |
Mar 19, 2021 | 24.19 | 24.19 | 24.13 | 24.17 | 86,969 | +0.02(+0.08%) |
Mar 18, 2021 | 24.17 | 24.20 | 24.12 | 24.15 | 360,664 | +0.16(+0.68%) |
Mar 17, 2021 | 24.04 | 24.07 | 23.94 | 23.98 | 92,429 | +0.03(+0.12%) |
Mar 16, 2021 | 23.93 | 24.06 | 23.91 | 23.95 | 20,642 | -0.01(-0.04%) |
Mar 15, 2021 | 23.97 | 23.97 | 23.93 | 23.96 | 108,311 | -0.02(-0.08%) |
Mar 12, 2021 | 23.97 | 24.01 | 23.94 | 23.98 | 80,174 | +0.16(+0.68%) |
Mar 11, 2021 | 23.79 | 23.84 | 23.79 | 23.82 | 22,906 | +0.02(+0.08%) |
Mar 10, 2021 | 23.85 | 23.86 | 23.79 | 23.80 | 48,750 | -0.05(-0.20%) |
Mar 09, 2021 | 23.84 | 23.89 | 23.84 | 23.85 | 29,269 | -0.11(-0.44%) |
Mar 08, 2021 | 23.95 | 24.01 | 23.92 | 23.95 | 218,182 | +0.06(+0.24%) |
Mar 05, 2021 | 23.95 | 23.95 | 23.84 | 23.90 | 795,998 | +0.05(+0.20%) |
Mar 04, 2021 | 23.73 | 23.87 | 23.69 | 23.85 | 97,158 | +0.12(+0.52%) |
Mar 03, 2021 | 23.72 | 23.75 | 23.71 | 23.73 | 27,786 | +0.12(+0.53%) |
Mar 02, 2021 | 23.65 | 23.66 | 23.60 | 23.60 | 22,394 | -0.03(-0.12%) |