Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.08 | 25.20 | 25.08 | 25.10 | 3,385 | +0.00(+0.02%) |
May 27, 2021 | 25.08 | 25.18 | 25.02 | 25.10 | 7,731 | -0.05(-0.20%) |
May 26, 2021 | 25.11 | 25.25 | 25.11 | 25.15 | 6,379 | +0.03(+0.12%) |
May 25, 2021 | 25.11 | 25.18 | 25.04 | 25.12 | 4,119 | +0.04(+0.15%) |
May 24, 2021 | 24.46 | 25.13 | 24.46 | 25.08 | 17,282 | +0.17(+0.67%) |
May 21, 2021 | 24.91 | 24.97 | 24.83 | 24.91 | 17,871 | -0.04(-0.17%) |
May 20, 2021 | 24.88 | 25.02 | 24.88 | 24.95 | 4,907 | +0.05(+0.20%) |
May 19, 2021 | 24.81 | 25.02 | 24.81 | 24.90 | 1,652 | -0.01(-0.06%) |
May 18, 2021 | 24.85 | 24.92 | 24.83 | 24.92 | 2,858 | -0.11(-0.44%) |
May 17, 2021 | 24.89 | 25.06 | 24.85 | 25.03 | 10,257 | +0.02(+0.07%) |
May 14, 2021 | 24.99 | 25.11 | 24.88 | 25.01 | 16,410 | +0.12(+0.48%) |
May 13, 2021 | 24.81 | 24.90 | 24.73 | 24.89 | 1,067 | -0.04(-0.16%) |
May 12, 2021 | 24.90 | 25.00 | 24.81 | 24.93 | 4,638 | -0.03(-0.12%) |
May 11, 2021 | 24.98 | 25.08 | 24.88 | 24.96 | 1,754 | -0.09(-0.35%) |
May 10, 2021 | 25.13 | 25.13 | 25.05 | 25.05 | 8,612 | -0.07(-0.29%) |
May 07, 2021 | 25.17 | 25.18 | 25.09 | 25.12 | 4,274 | +0.03(+0.13%) |
May 06, 2021 | 24.88 | 25.26 | 24.88 | 25.09 | 15,202 | +0.07(+0.29%) |
May 05, 2021 | 24.99 | 25.10 | 24.85 | 25.01 | 15,401 | -0.05(-0.18%) |
May 04, 2021 | 25.06 | 25.13 | 24.98 | 25.06 | 2,542 | +0.09(+0.35%) |
May 03, 2021 | 25.06 | 25.06 | 24.94 | 24.97 | 5,956 | +0.10(+0.41%) |
Apr 30, 2021 | 25.00 | 25.02 | 24.83 | 24.87 | 10,895 | +0.05(+0.18%) |
Apr 29, 2021 | 24.90 | 24.90 | 24.83 | 24.83 | 2,831 | -0.23(-0.92%) |
Apr 28, 2021 | 24.98 | 25.06 | 24.92 | 25.06 | 5,491 | +0.07(+0.29%) |
Apr 27, 2021 | 25.13 | 25.13 | 24.98 | 24.98 | 5,109 | -0.11(-0.42%) |
Apr 26, 2021 | 25.19 | 25.19 | 25.09 | 25.09 | 1,160 | -0.03(-0.13%) |
Apr 23, 2021 | 25.18 | 25.18 | 25.08 | 25.12 | 4,794 | +0.03(+0.13%) |
Apr 22, 2021 | 25.08 | 25.21 | 25.00 | 25.09 | 4,500 | +0.05(+0.20%) |
Apr 21, 2021 | 25.07 | 25.11 | 24.99 | 25.04 | 5,555 | +0.03(+0.13%) |
Apr 20, 2021 | 24.97 | 25.10 | 24.91 | 25.00 | 6,526 | -0.03(-0.13%) |
Apr 19, 2021 | 25.10 | 25.12 | 24.96 | 25.04 | 10,164 | -0.06(-0.26%) |
Apr 16, 2021 | 25.11 | 25.22 | 25.03 | 25.10 | 6,666 | -0.01(-0.02%) |
Apr 15, 2021 | 25.09 | 25.15 | 24.99 | 25.11 | 13,950 | +0.28(+1.15%) |
Apr 14, 2021 | 24.85 | 24.85 | 24.82 | 24.82 | 660 | +0.01(+0.06%) |
Apr 13, 2021 | 24.85 | 24.85 | 24.71 | 24.81 | 1,162 | +0.09(+0.37%) |
Apr 12, 2021 | 24.62 | 24.82 | 24.62 | 24.72 | 5,762 | -0.07(-0.30%) |
Apr 09, 2021 | 24.81 | 24.85 | 24.73 | 24.79 | 5,463 | -0.04(-0.17%) |
Apr 08, 2021 | 24.84 | 24.93 | 24.73 | 24.83 | 3,152 | +0.06(+0.26%) |
Apr 07, 2021 | 24.80 | 24.85 | 24.68 | 24.77 | 2,569 | +0.08(+0.32%) |
Apr 06, 2021 | 24.76 | 24.76 | 24.58 | 24.69 | 1,096 | +0.05(+0.19%) |
Apr 05, 2021 | 24.30 | 24.71 | 24.30 | 24.64 | 12,577 | -0.05(-0.22%) |
Apr 01, 2021 | 24.66 | 24.70 | 24.53 | 24.70 | 17,266 | +0.13(+0.52%) |
Mar 31, 2021 | 24.66 | 24.66 | 24.55 | 24.57 | 5,521 | +0.02(+0.09%) |
Mar 30, 2021 | 24.54 | 24.63 | 24.46 | 24.55 | 5,244 | -0.14(-0.57%) |
Mar 29, 2021 | 24.77 | 24.77 | 24.56 | 24.69 | 4,511 | -0.04(-0.15%) |
Mar 26, 2021 | 24.86 | 24.86 | 24.73 | 24.73 | 2,294 | +0.05(+0.19%) |
Mar 25, 2021 | 24.80 | 24.82 | 24.68 | 24.68 | 5,185 | -0.03(-0.11%) |
Mar 24, 2021 | 24.66 | 24.73 | 24.60 | 24.71 | 4,554 | +0.01(+0.04%) |
Mar 23, 2021 | 24.70 | 24.70 | 24.58 | 24.70 | 3,935 | +0.29(+1.20%) |
Mar 22, 2021 | 24.44 | 24.57 | 24.41 | 24.41 | 3,315 | -0.16(-0.63%) |
Mar 19, 2021 | 24.48 | 24.56 | 24.40 | 24.56 | 7,014 | +0.26(+1.09%) |
Mar 18, 2021 | 24.66 | 24.66 | 24.30 | 24.30 | 11,882 | -0.50(-2.02%) |
Mar 17, 2021 | 24.64 | 24.80 | 24.52 | 24.80 | 4,568 | +0.06(+0.26%) |
Mar 16, 2021 | 24.73 | 24.80 | 24.55 | 24.73 | 12,379 | +0.12(+0.48%) |
Mar 15, 2021 | 24.70 | 24.79 | 24.62 | 24.62 | 8,461 | -0.12(-0.48%) |
Mar 12, 2021 | 24.66 | 24.74 | 24.62 | 24.73 | 13,590 | +0.03(+0.11%) |
Mar 11, 2021 | 24.81 | 24.92 | 24.71 | 24.71 | 6,542 | -0.27(-1.10%) |
Mar 10, 2021 | 24.87 | 24.98 | 24.87 | 24.98 | 4,151 | +0.10(+0.38%) |
Mar 09, 2021 | 24.83 | 24.93 | 24.83 | 24.89 | 6,745 | +0.13(+0.52%) |
Mar 08, 2021 | 24.76 | 24.81 | 24.76 | 24.76 | 107,660 | +0.00(+0.02%) |
Mar 05, 2021 | 24.87 | 24.87 | 24.74 | 24.75 | 4,603 | -0.11(-0.44%) |
Mar 04, 2021 | 24.84 | 25.05 | 24.84 | 24.86 | 6,073 | -0.10(-0.40%) |
Mar 03, 2021 | 24.95 | 25.09 | 24.95 | 24.96 | 5,063 | -0.09(-0.36%) |
Mar 02, 2021 | 24.98 | 25.06 | 24.94 | 25.05 | 7,771 | +0.06(+0.26%) |