Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.82 | 25.82 | 25.11 | 25.66 | 103,664 | +0.07(+0.26%) |
May 27, 2021 | 25.84 | 26.10 | 25.57 | 25.59 | 96,738 | +0.06(+0.23%) |
May 26, 2021 | 25.11 | 25.55 | 25.11 | 25.54 | 106,201 | +0.52(+2.08%) |
May 25, 2021 | 25.23 | 25.53 | 25.00 | 25.02 | 165,106 | -0.21(-0.84%) |
May 24, 2021 | 25.50 | 25.50 | 25.20 | 25.23 | 94,014 | -0.13(-0.53%) |
May 21, 2021 | 25.55 | 25.76 | 25.28 | 25.36 | 71,770 | +0.04(+0.15%) |
May 20, 2021 | 25.32 | 25.38 | 25.05 | 25.32 | 81,378 | -0.07(-0.27%) |
May 19, 2021 | 25.05 | 25.44 | 24.61 | 25.39 | 110,911 | -0.05(-0.19%) |
May 18, 2021 | 25.87 | 26.17 | 25.43 | 25.44 | 103,032 | -0.44(-1.71%) |
May 17, 2021 | 25.87 | 25.96 | 25.54 | 25.88 | 101,635 | -0.31(-1.18%) |
May 14, 2021 | 25.85 | 26.22 | 25.61 | 26.19 | 90,437 | +0.64(+2.49%) |
May 13, 2021 | 24.78 | 25.69 | 24.77 | 25.55 | 179,028 | +0.88(+3.55%) |
May 12, 2021 | 26.22 | 26.41 | 24.49 | 24.68 | 373,159 | -1.86(-7.01%) |
May 11, 2021 | 26.84 | 26.98 | 25.90 | 26.54 | 210,391 | -0.93(-3.40%) |
May 10, 2021 | 26.76 | 27.96 | 26.76 | 27.47 | 309,411 | +0.71(+2.66%) |
May 07, 2021 | 26.41 | 26.79 | 26.25 | 26.76 | 180,886 | +0.45(+1.72%) |
May 06, 2021 | 26.28 | 26.36 | 25.82 | 26.31 | 299,519 | +0.03(+0.11%) |
May 05, 2021 | 26.37 | 26.70 | 25.12 | 26.28 | 167,181 | -0.21(-0.80%) |
May 04, 2021 | 26.50 | 26.78 | 26.38 | 26.49 | 141,206 | -0.17(-0.65%) |
May 03, 2021 | 26.57 | 26.86 | 26.28 | 26.66 | 214,975 | +0.37(+1.39%) |
Apr 30, 2021 | 26.32 | 26.42 | 26.11 | 26.30 | 192,919 | -0.36(-1.34%) |
Apr 29, 2021 | 26.99 | 27.08 | 26.58 | 26.65 | 131,176 | -0.19(-0.72%) |
Apr 28, 2021 | 27.22 | 27.22 | 26.70 | 26.85 | 100,225 | -0.37(-1.35%) |
Apr 27, 2021 | 27.17 | 27.52 | 27.05 | 27.21 | 174,158 | +0.13(+0.50%) |
Apr 26, 2021 | 26.62 | 27.32 | 26.62 | 27.08 | 313,140 | +0.67(+2.55%) |
Apr 23, 2021 | 26.06 | 26.59 | 25.80 | 26.40 | 108,964 | +0.44(+1.71%) |
Apr 22, 2021 | 26.41 | 26.41 | 25.86 | 25.96 | 120,357 | -0.29(-1.10%) |
Apr 21, 2021 | 25.55 | 26.26 | 25.55 | 26.25 | 231,046 | +0.81(+3.18%) |
Apr 20, 2021 | 26.47 | 26.56 | 25.20 | 25.44 | 479,236 | -0.96(-3.65%) |
Apr 19, 2021 | 26.66 | 26.66 | 25.96 | 26.40 | 167,364 | -0.13(-0.47%) |
Apr 16, 2021 | 26.53 | 26.73 | 26.19 | 26.53 | 119,550 | +0.17(+0.66%) |
Apr 15, 2021 | 26.61 | 26.79 | 25.89 | 26.35 | 103,905 | +0.01(+0.04%) |
Apr 14, 2021 | 26.02 | 26.35 | 25.91 | 26.35 | 151,289 | +0.34(+1.30%) |
Apr 13, 2021 | 26.44 | 26.52 | 25.75 | 26.01 | 130,219 | -0.38(-1.42%) |
Apr 12, 2021 | 26.23 | 26.48 | 26.09 | 26.38 | 80,070 | +0.21(+0.81%) |
Apr 09, 2021 | 25.83 | 26.26 | 25.60 | 26.17 | 291,610 | +0.38(+1.46%) |
Apr 08, 2021 | 25.69 | 25.85 | 25.37 | 25.80 | 137,519 | +0.09(+0.34%) |
Apr 07, 2021 | 26.32 | 26.32 | 25.54 | 25.71 | 195,057 | -0.49(-1.88%) |
Apr 06, 2021 | 26.16 | 26.51 | 26.09 | 26.20 | 111,859 | +0.05(+0.18%) |
Apr 05, 2021 | 26.33 | 26.49 | 25.83 | 26.15 | 185,161 | +0.04(+0.15%) |
Apr 01, 2021 | 26.03 | 26.24 | 25.66 | 26.11 | 209,005 | +0.84(+3.32%) |
Mar 31, 2021 | 25.62 | 25.87 | 25.15 | 25.28 | 261,170 | -0.12(-0.46%) |
Mar 30, 2021 | 24.56 | 25.71 | 24.50 | 25.39 | 244,250 | +1.05(+4.31%) |
Mar 29, 2021 | 24.55 | 25.29 | 24.32 | 24.34 | 201,608 | -0.44(-1.79%) |
Mar 26, 2021 | 24.32 | 24.81 | 24.02 | 24.78 | 283,827 | +0.77(+3.21%) |
Mar 25, 2021 | 23.44 | 24.17 | 23.17 | 24.01 | 343,163 | +0.19(+0.81%) |
Mar 24, 2021 | 24.23 | 24.84 | 23.75 | 23.82 | 503,112 | -0.13(-0.52%) |
Mar 23, 2021 | 24.61 | 25.05 | 23.57 | 23.95 | 266,705 | -1.01(-4.05%) |
Mar 22, 2021 | 25.48 | 25.48 | 24.15 | 24.96 | 480,852 | -0.50(-1.97%) |
Mar 19, 2021 | 25.20 | 25.88 | 24.23 | 25.46 | 845,567 | +0.29(+1.15%) |
Mar 18, 2021 | 25.21 | 26.30 | 25.15 | 25.17 | 347,401 | -0.05(-0.19%) |
Mar 17, 2021 | 25.10 | 25.28 | 24.64 | 25.22 | 277,044 | +0.04(+0.15%) |
Mar 16, 2021 | 25.82 | 25.87 | 25.08 | 25.18 | 278,347 | -0.62(-2.39%) |
Mar 15, 2021 | 25.97 | 25.97 | 25.40 | 25.80 | 220,092 | -0.26(-1.00%) |
Mar 12, 2021 | 25.82 | 26.23 | 25.59 | 26.06 | 282,063 | +0.13(+0.52%) |
Mar 11, 2021 | 26.64 | 26.64 | 25.72 | 25.92 | 261,800 | -0.31(-1.17%) |
Mar 10, 2021 | 26.08 | 26.72 | 25.80 | 26.23 | 351,909 | +0.43(+1.68%) |
Mar 09, 2021 | 24.62 | 25.93 | 24.46 | 25.80 | 523,372 | +1.43(+5.88%) |
Mar 08, 2021 | 24.50 | 24.85 | 24.12 | 24.36 | 655,727 | +0.31(+1.28%) |
Mar 05, 2021 | 24.02 | 24.54 | 22.97 | 24.06 | 428,516 | +0.50(+2.12%) |
Mar 04, 2021 | 23.77 | 24.13 | 23.05 | 23.56 | 385,412 | -0.15(-0.65%) |
Mar 03, 2021 | 24.02 | 24.26 | 23.62 | 23.71 | 174,787 | -0.14(-0.60%) |
Mar 02, 2021 | 24.13 | 24.18 | 23.45 | 23.86 | 108,890 | -0.11(-0.44%) |