Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.16 | 24.28 | 23.83 | 24.16 | 224,026 | -0.09(-0.37%) |
May 27, 2021 | 24.54 | 24.69 | 24.18 | 24.25 | 190,616 | +0.05(+0.21%) |
May 26, 2021 | 23.87 | 24.25 | 23.81 | 24.20 | 194,819 | +0.34(+1.42%) |
May 25, 2021 | 24.14 | 24.47 | 23.84 | 23.86 | 272,985 | -0.19(-0.79%) |
May 24, 2021 | 24.45 | 24.45 | 23.96 | 24.05 | 162,282 | -0.21(-0.87%) |
May 21, 2021 | 24.87 | 24.92 | 24.23 | 24.26 | 184,933 | -0.27(-1.10%) |
May 20, 2021 | 24.79 | 25.04 | 24.30 | 24.53 | 189,961 | -0.35(-1.41%) |
May 19, 2021 | 24.38 | 25.04 | 24.36 | 24.88 | 307,210 | -0.08(-0.32%) |
May 18, 2021 | 25.41 | 25.46 | 24.87 | 24.96 | 312,442 | -0.47(-1.85%) |
May 17, 2021 | 25.78 | 25.78 | 25.06 | 25.43 | 266,661 | -0.23(-0.90%) |
May 14, 2021 | 25.62 | 25.82 | 25.23 | 25.66 | 286,245 | +0.37(+1.46%) |
May 13, 2021 | 25.07 | 25.60 | 24.38 | 25.29 | 355,610 | +1.19(+4.94%) |
May 12, 2021 | 25.85 | 26.17 | 24.10 | 24.10 | 640,203 | -1.90(-7.31%) |
May 11, 2021 | 26.69 | 26.98 | 25.84 | 26.00 | 328,209 | -1.34(-4.90%) |
May 10, 2021 | 27.85 | 28.11 | 27.33 | 27.34 | 265,196 | -0.36(-1.30%) |
May 07, 2021 | 27.31 | 27.84 | 27.31 | 27.70 | 281,971 | +0.40(+1.47%) |
May 06, 2021 | 27.39 | 27.50 | 26.90 | 27.30 | 412,457 | +0.02(+0.07%) |
May 05, 2021 | 27.36 | 27.76 | 26.71 | 27.28 | 198,412 | -0.34(-1.23%) |
May 04, 2021 | 27.53 | 27.66 | 26.87 | 27.62 | 382,544 | -0.10(-0.36%) |
May 03, 2021 | 26.78 | 27.89 | 26.78 | 27.72 | 633,841 | +1.39(+5.28%) |
Apr 30, 2021 | 26.61 | 26.61 | 26.02 | 26.33 | 319,700 | -0.67(-2.48%) |
Apr 29, 2021 | 26.83 | 27.15 | 26.68 | 27.00 | 214,483 | +0.32(+1.20%) |
Apr 28, 2021 | 27.25 | 27.25 | 26.38 | 26.68 | 202,325 | -0.49(-1.80%) |
Apr 27, 2021 | 26.62 | 27.73 | 26.41 | 27.17 | 442,957 | +0.60(+2.26%) |
Apr 26, 2021 | 26.65 | 26.83 | 26.44 | 26.57 | 119,501 | +0.13(+0.49%) |
Apr 23, 2021 | 25.99 | 26.74 | 25.90 | 26.44 | 179,500 | +0.57(+2.20%) |
Apr 22, 2021 | 26.26 | 26.36 | 25.62 | 25.87 | 186,404 | -0.21(-0.81%) |
Apr 21, 2021 | 25.46 | 26.16 | 25.46 | 26.08 | 236,893 | +0.70(+2.76%) |
Apr 20, 2021 | 26.39 | 26.58 | 25.11 | 25.38 | 208,176 | -1.09(-4.12%) |
Apr 19, 2021 | 26.82 | 26.84 | 26.06 | 26.47 | 192,491 | -0.21(-0.79%) |
Apr 16, 2021 | 26.38 | 26.75 | 26.14 | 26.68 | 233,500 | +0.67(+2.58%) |
Apr 15, 2021 | 26.20 | 26.37 | 25.70 | 26.01 | 99,634 | +0.14(+0.54%) |
Apr 14, 2021 | 25.94 | 26.18 | 25.79 | 25.87 | 112,519 | +0.05(+0.19%) |
Apr 13, 2021 | 26.37 | 26.37 | 25.50 | 25.82 | 139,738 | -0.47(-1.79%) |
Apr 12, 2021 | 25.98 | 26.32 | 25.76 | 26.29 | 164,846 | +0.13(+0.50%) |
Apr 09, 2021 | 25.76 | 26.29 | 25.57 | 26.16 | 155,900 | +0.47(+1.83%) |
Apr 08, 2021 | 25.51 | 25.70 | 24.99 | 25.69 | 333,531 | +0.30(+1.18%) |
Apr 07, 2021 | 25.91 | 26.07 | 25.16 | 25.39 | 161,179 | -0.51(-1.97%) |
Apr 06, 2021 | 25.87 | 26.19 | 25.72 | 25.90 | 152,739 | -0.01(-0.04%) |
Apr 05, 2021 | 25.97 | 25.97 | 25.59 | 25.91 | 170,773 | +0.23(+0.90%) |
Apr 01, 2021 | 25.39 | 25.71 | 24.96 | 25.68 | 189,400 | +0.43(+1.70%) |
Mar 31, 2021 | 25.23 | 25.74 | 25.05 | 25.25 | 341,651 | +0.17(+0.68%) |
Mar 30, 2021 | 24.12 | 25.24 | 24.01 | 25.08 | 234,666 | +0.90(+3.72%) |
Mar 29, 2021 | 24.69 | 25.13 | 24.14 | 24.18 | 458,642 | -0.75(-3.01%) |
Mar 26, 2021 | 24.64 | 24.94 | 24.31 | 24.93 | 264,400 | +0.69(+2.85%) |
Mar 25, 2021 | 23.38 | 24.41 | 23.22 | 24.24 | 191,325 | +0.52(+2.19%) |
Mar 24, 2021 | 24.23 | 24.88 | 23.67 | 23.72 | 168,041 | -0.21(-0.88%) |
Mar 23, 2021 | 24.82 | 25.13 | 23.66 | 23.93 | 300,130 | -1.32(-5.23%) |
Mar 22, 2021 | 25.84 | 25.84 | 24.94 | 25.25 | 167,784 | -0.62(-2.40%) |
Mar 19, 2021 | 26.10 | 26.10 | 25.34 | 25.87 | 594,100 | -0.09(-0.35%) |
Mar 18, 2021 | 25.99 | 26.85 | 25.92 | 25.96 | 201,925 | -0.14(-0.54%) |
Mar 17, 2021 | 25.73 | 26.30 | 25.51 | 26.10 | 176,910 | +0.34(+1.32%) |
Mar 16, 2021 | 26.68 | 26.68 | 25.65 | 25.76 | 187,393 | -0.99(-3.70%) |
Mar 15, 2021 | 26.52 | 26.81 | 26.00 | 26.75 | 182,821 | +0.05(+0.19%) |
Mar 12, 2021 | 26.63 | 26.83 | 26.33 | 26.70 | 170,500 | +0.06(+0.23%) |
Mar 11, 2021 | 26.42 | 26.65 | 25.99 | 26.64 | 252,897 | +0.55(+2.11%) |
Mar 10, 2021 | 25.21 | 26.21 | 24.91 | 26.09 | 244,109 | +1.04(+4.15%) |
Mar 09, 2021 | 25.28 | 25.31 | 24.90 | 25.05 | 207,355 | +0.13(+0.52%) |
Mar 08, 2021 | 24.55 | 25.34 | 24.51 | 24.92 | 311,753 | +0.53(+2.17%) |
Mar 05, 2021 | 23.97 | 24.43 | 23.23 | 24.39 | 318,300 | +0.94(+4.01%) |
Mar 04, 2021 | 23.52 | 24.19 | 22.93 | 23.45 | 254,670 | -0.13(-0.55%) |
Mar 03, 2021 | 23.78 | 24.06 | 23.41 | 23.58 | 170,123 | -0.18(-0.76%) |
Mar 02, 2021 | 24.38 | 24.45 | 23.69 | 23.76 | 223,259 | -0.69(-2.82%) |