Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.92 | 25.96 | 25.92 | 25.96 | 543 | +0.30(+1.18%) |
May 27, 2021 | 25.66 | 25.66 | 25.65 | 25.65 | 179 | +0.18(+0.72%) |
May 26, 2021 | 25.47 | 25.47 | 25.47 | 25.47 | 446 | +0.31(+1.25%) |
May 25, 2021 | 25.15 | 25.15 | 25.15 | 25.15 | 122 | +0.21(+0.85%) |
May 24, 2021 | 24.84 | 24.94 | 24.84 | 24.94 | 337 | +0.08(+0.33%) |
May 21, 2021 | 24.85 | 24.86 | 24.85 | 24.86 | 457 | -0.16(-0.65%) |
May 20, 2021 | 25.07 | 25.07 | 25.02 | 25.02 | 436 | +0.16(+0.66%) |
May 19, 2021 | 24.78 | 24.86 | 24.78 | 24.86 | 792 | -0.27(-1.06%) |
May 18, 2021 | 25.13 | 25.13 | 25.13 | 25.13 | 4 | +0.15(+0.60%) |
May 17, 2021 | 24.63 | 24.98 | 24.63 | 24.98 | 1,599 | +0.23(+0.92%) |
May 14, 2021 | 24.76 | 24.77 | 24.75 | 24.75 | 2,669 | +0.59(+2.45%) |
May 13, 2021 | 24.48 | 24.48 | 24.16 | 24.16 | 268 | -0.40(-1.62%) |
May 12, 2021 | 24.97 | 24.97 | 24.55 | 24.55 | 1,272 | -0.60(-2.38%) |
May 11, 2021 | 24.83 | 25.15 | 24.83 | 25.15 | 824 | +0.08(+0.30%) |
May 10, 2021 | 25.17 | 25.17 | 25.08 | 25.08 | 403 | -0.27(-1.05%) |
May 07, 2021 | 25.31 | 25.36 | 25.30 | 25.34 | 1,929 | +0.50(+2.01%) |
May 06, 2021 | 24.73 | 24.84 | 24.73 | 24.84 | 492 | +0.53(+2.17%) |
May 05, 2021 | 24.31 | 24.31 | 24.31 | 24.31 | 145 | +0.49(+2.06%) |
May 04, 2021 | 23.70 | 23.82 | 23.64 | 23.82 | 1,856 | -0.26(-1.08%) |
May 03, 2021 | 24.10 | 24.10 | 24.00 | 24.08 | 863 | +0.10(+0.43%) |
Apr 30, 2021 | 23.98 | 23.98 | 23.98 | 23.98 | 109 | -0.88(-3.55%) |
Apr 29, 2021 | 24.92 | 24.92 | 24.86 | 24.86 | 349 | -0.19(-0.75%) |
Apr 28, 2021 | 24.66 | 25.05 | 24.66 | 25.05 | 1,634 | +0.51(+2.07%) |
Apr 27, 2021 | 24.59 | 24.59 | 24.54 | 24.54 | 684 | -0.19(-0.77%) |
Apr 26, 2021 | 24.80 | 24.80 | 24.73 | 24.73 | 1,173 | -0.06(-0.23%) |
Apr 23, 2021 | 24.57 | 24.79 | 24.55 | 24.79 | 1,209 | +0.21(+0.87%) |
Apr 22, 2021 | 24.61 | 24.61 | 24.57 | 24.57 | 321 | -0.44(-1.76%) |
Apr 21, 2021 | 24.78 | 25.01 | 24.78 | 25.01 | 1,835 | +0.47(+1.91%) |
Apr 20, 2021 | 24.54 | 24.54 | 24.54 | 24.54 | 162 | -0.56(-2.22%) |
Apr 19, 2021 | 25.10 | 25.10 | 25.10 | 25.10 | 76 | -0.18(-0.73%) |
Apr 16, 2021 | 25.31 | 25.42 | 25.29 | 25.29 | 2,199 | -0.01(-0.04%) |
Apr 15, 2021 | 24.96 | 25.30 | 24.96 | 25.30 | 1,073 | +0.74(+3.01%) |
Apr 14, 2021 | 24.61 | 24.61 | 24.56 | 24.56 | 515 | +0.22(+0.89%) |
Apr 13, 2021 | 24.08 | 24.39 | 24.08 | 24.34 | 393 | +0.39(+1.63%) |
Apr 12, 2021 | 24.00 | 24.00 | 23.87 | 23.95 | 735 | -0.18(-0.76%) |
Apr 09, 2021 | 24.13 | 24.13 | 24.13 | 24.13 | 109 | -0.19(-0.80%) |
Apr 08, 2021 | 24.33 | 24.33 | 24.33 | 24.33 | 92 | +0.01(+0.04%) |
Apr 07, 2021 | 24.44 | 24.44 | 24.32 | 24.32 | 239 | -0.47(-1.89%) |
Apr 06, 2021 | 24.79 | 24.79 | 24.79 | 24.79 | 515 | +0.19(+0.78%) |
Apr 05, 2021 | 24.49 | 24.60 | 24.49 | 24.60 | 666 | +0.24(+0.97%) |
Apr 01, 2021 | 24.35 | 24.36 | 24.32 | 24.36 | 659 | +0.45(+1.90%) |
Mar 31, 2021 | 23.89 | 23.90 | 23.89 | 23.90 | 836 | +0.15(+0.65%) |
Mar 30, 2021 | 23.73 | 23.75 | 23.70 | 23.75 | 731 | -0.05(-0.22%) |
Mar 29, 2021 | 23.68 | 23.81 | 23.58 | 23.80 | 2,121 | -0.06(-0.23%) |
Mar 26, 2021 | 23.64 | 23.86 | 23.64 | 23.86 | 439 | +1.02(+4.47%) |
Mar 25, 2021 | 22.83 | 22.84 | 22.83 | 22.84 | 399 | +0.11(+0.49%) |
Mar 24, 2021 | 22.88 | 22.88 | 22.73 | 22.73 | 610 | -0.20(-0.89%) |
Mar 23, 2021 | 23.30 | 23.30 | 22.93 | 22.93 | 893 | -0.66(-2.81%) |
Mar 22, 2021 | 23.60 | 23.62 | 23.60 | 23.60 | 647 | -0.10(-0.42%) |
Mar 19, 2021 | 23.73 | 23.88 | 23.67 | 23.69 | 3,959 | +0.17(+0.71%) |
Mar 18, 2021 | 23.53 | 23.53 | 23.53 | 23.53 | 130 | -0.71(-2.92%) |
Mar 17, 2021 | 23.58 | 24.24 | 23.58 | 24.24 | 521 | +0.46(+1.92%) |
Mar 16, 2021 | 23.93 | 23.93 | 23.78 | 23.78 | 631 | -0.16(-0.68%) |
Mar 15, 2021 | 23.94 | 23.94 | 23.94 | 23.94 | 360 | +0.15(+0.65%) |
Mar 12, 2021 | 23.79 | 23.79 | 23.70 | 23.79 | 879 | -0.68(-2.77%) |
Mar 11, 2021 | 24.46 | 24.46 | 24.46 | 24.46 | 172 | +0.67(+2.80%) |
Mar 10, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 228 | +0.43(+1.82%) |
Mar 09, 2021 | 23.34 | 23.46 | 23.34 | 23.37 | 248 | +0.63(+2.77%) |
Mar 08, 2021 | 22.74 | 22.74 | 22.74 | 22.74 | 864 | -0.50(-2.15%) |
Mar 05, 2021 | 23.24 | 23.24 | 23.24 | 23.24 | 329 | +0.40(+1.77%) |
Mar 04, 2021 | 22.84 | 22.84 | 22.84 | 22.84 | 161 | -0.39(-1.68%) |
Mar 03, 2021 | 23.23 | 23.23 | 23.23 | 23.23 | 216 | -0.25(-1.06%) |
Mar 02, 2021 | 23.48 | 23.48 | 23.48 | 23.48 | 12 | +0.27(+1.17%) |